Huali Industrial Group Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.490	55.500	53.250	54.850	51.647	4,124,078
2025-10-22	51.700	53.910	51.600	53.490	50.367	3,174,015
2025-10-21	50.870	52.190	50.420	52.130	49.086	2,440,859
2025-10-20	50.260	51.130	49.970	50.870	47.900	1,521,864
2025-10-17	50.870	51.150	50.080	50.080	47.156	1,763,099
2025-10-16	52.080	52.080	50.800	50.980	48.003	2,341,210
2025-10-15	52.780	53.040	51.600	52.120	49.077	2,596,366
2025-10-14	52.500	53.150	51.800	52.900	49.811	2,294,490
2025-10-13	51.300	52.760	51.300	52.400	49.340	1,645,741
2025-10-10	52.980	54.490	52.960	53.540	50.414	2,182,518
2025-10-09	53.020	53.710	52.730	53.070	49.971	1,930,385
2025-09-30	53.500	53.960	52.970	53.020	49.924	1,985,780
2025-09-29	53.510	53.760	52.710	53.690	50.555	2,187,218
2025-09-26	54.400	54.400	53.640	53.670	50.536	1,596,761
2025-09-25	54.440	54.950	53.900	54.510	51.327	1,871,705
2025-09-24	55.270	55.510	54.160	54.580	51.393	2,801,739
2025-09-23	54.900	55.540	54.090	55.540	52.297	2,302,168
2025-09-22	55.300	56.300	54.260	54.920	51.713	2,911,300
2025-09-19	53.370	56.660	53.300	55.900	52.636	4,450,798
2025-09-18	54.580	54.580	52.650	53.400	50.282	3,267,846
2025-09-17	52.960	54.660	52.760	54.660	51.468	3,755,297
2025-09-16	53.700	53.980	53.050	53.700	49.623	2,003,476
2025-09-15	53.380	54.080	52.570	53.750	49.669	2,605,010
2025-09-12	54.540	54.870	53.610	53.970	49.872	2,911,543
2025-09-11	54.750	54.910	53.920	54.540	50.399	2,944,760
2025-09-10	55.350	55.620	54.620	54.880	50.713	2,228,647
2025-09-09	55.950	56.140	54.730	55.460	51.249	4,267,397
2025-09-08	53.950	56.880	53.760	56.550	52.257	7,797,238
2025-09-05	53.990	54.500	52.860	53.930	49.835	5,957,880
2025-09-04	51.980	52.700	51.550	52.510	48.523	2,726,278
2025-09-03	51.610	52.510	51.380	52.010	48.061	2,584,200
2025-09-02	52.540	52.540	50.960	51.570	47.655	3,834,220
2025-09-01	53.000	53.470	52.400	52.590	48.597	3,456,499
2025-08-29	52.770	53.670	52.520	52.990	48.967	3,005,637
2025-08-28	52.510	53.490	52.020	52.760	48.754	4,087,514
2025-08-27	54.140	54.450	52.560	52.600	48.606	3,072,472
2025-08-26	53.650	54.250	53.280	53.950	49.854	2,989,606
2025-08-25	54.370	54.570	53.250	53.600	49.531	4,779,039
2025-08-22	54.050	54.500	53.540	54.260	50.140	2,881,103
2025-08-21	52.640	54.700	52.640	53.990	49.891	4,856,633
2025-08-20	51.940	52.690	51.500	52.630	48.634	3,352,499
2025-08-19	51.680	52.000	51.450	51.910	47.969	2,897,890
2025-08-18	51.410	51.980	51.370	51.550	47.636	3,775,485
2025-08-15	51.240	51.380	50.770	51.360	47.461	2,718,416
2025-08-14	51.650	51.970	50.860	51.280	47.387	3,616,700
2025-08-13	51.780	51.880	51.430	51.660	47.738	3,158,041
2025-08-12	51.650	52.450	51.480	51.640	47.719	3,413,088
2025-08-11	51.860	52.280	51.320	51.630	47.710	4,417,732
2025-08-08	51.680	52.620	51.420	52.200	48.237	2,364,638
2025-08-07	52.550	53.250	51.700	51.770	47.839	2,399,579
2025-08-06	52.720	52.740	52.060	52.280	48.311	1,813,500
2025-08-05	52.410	52.840	52.200	52.650	48.653	1,682,205
2025-08-04	51.940	52.880	51.580	52.450	48.468	1,620,800
2025-08-01	52.200	52.580	51.610	51.980	48.034	2,499,035
2025-07-31	54.860	54.860	52.050	52.180	48.218	3,924,405
2025-07-30	54.960	55.440	54.690	54.880	50.713	1,877,317
2025-07-29	54.840	55.390	54.210	54.980	50.806	2,847,751
2025-07-28	57.130	57.130	54.400	55.010	50.833	3,984,597
2025-07-25	55.800	57.480	55.610	57.220	52.876	2,559,055
2025-07-24	56.280	56.340	54.750	56.020	51.767	2,499,043

← NewerPage 5 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.0000 CNY
2026-05-22	1.1000 CNY
2025-09-17	1.0000 CNY
2025-05-26	2.3000 CNY
2024-05-27	1.2000 CNY
2023-05-24	1.2000 CNY
2022-05-17	1.1000 CNY
2021-09-16	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.