Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	55.800	57.760	55.610	56.340	52.063	3,877,440
2025-07-22	54.070	56.290	53.900	55.800	51.564	2,939,912
2025-07-21	53.980	54.450	53.260	54.120	50.011	2,067,400
2025-07-18	54.090	54.370	53.580	53.980	49.882	1,139,200
2025-07-17	54.720	54.790	53.810	54.090	49.983	1,479,200
2025-07-16	54.890	55.260	54.490	54.720	50.565	1,231,536
2025-07-15	55.260	55.700	54.660	54.800	50.639	1,518,792
2025-07-14	54.540	55.490	54.180	55.090	50.907	1,312,860
2025-07-11	54.000	55.250	53.790	54.540	50.399	1,868,300
2025-07-10	53.380	54.370	52.880	54.000	49.900	1,954,600
2025-07-09	53.500	54.590	53.300	53.410	49.355	1,816,730
2025-07-08	52.610	53.970	52.610	53.740	49.660	2,105,795
2025-07-07	52.730	53.650	52.530	52.830	48.819	2,076,185
2025-07-04	53.200	53.800	52.000	53.190	49.152	4,692,020
2025-07-03	55.640	55.700	53.200	53.880	49.789	8,234,561
2025-07-02	51.530	51.970	51.300	51.420	47.516	1,214,254
2025-07-01	52.530	52.530	51.520	51.700	47.775	1,899,980
2025-06-30	52.000	52.820	51.700	52.570	48.579	2,947,300
2025-06-27	51.750	52.300	50.730	51.530	47.618	2,259,970
2025-06-26	52.000	52.000	51.100	51.100	47.220	1,796,413
2025-06-25	51.310	52.180	50.830	52.000	48.052	2,380,036
2025-06-24	50.050	51.340	49.840	51.190	47.304	3,065,800
2025-06-23	50.130	50.230	49.360	49.820	46.038	2,148,300
2025-06-20	50.860	51.200	50.150	50.670	46.823	1,573,221
2025-06-19	51.150	51.250	50.400	51.000	47.128	2,093,827
2025-06-18	50.880	51.520	50.500	51.330	47.433	1,355,364
2025-06-17	52.130	52.460	50.700	51.050	47.174	3,116,273
2025-06-16	52.210	52.790	51.910	52.090	48.135	1,967,237
2025-06-13	53.280	53.600	52.130	52.260	48.292	2,728,549
2025-06-12	53.120	54.190	52.880	53.310	49.263	3,166,223
2025-06-11	52.340	53.510	52.160	53.340	49.290	2,427,938
2025-06-10	51.880	53.340	51.650	52.290	48.320	3,686,453
2025-06-09	52.000	52.270	51.240	51.880	47.941	4,115,402
2025-06-06	52.950	52.950	51.500	52.010	48.061	3,257,925
2025-06-05	52.870	54.340	52.700	52.930	48.911	3,533,463
2025-06-04	53.000	53.580	52.600	53.000	48.976	2,352,464
2025-06-03	52.600	53.250	51.900	52.980	48.958	2,578,334
2025-05-30	54.010	54.010	52.550	52.930	48.911	3,077,580
2025-05-29	52.040	54.700	52.000	54.460	50.325	5,950,438
2025-05-28	51.860	52.590	51.680	51.820	47.886	2,224,964
2025-05-27	51.650	52.600	51.440	51.990	48.043	2,436,238
2025-05-26	52.110	52.760	50.770	51.600	47.682	3,436,100
2025-05-23	54.740	55.230	54.660	54.660	48.385	3,555,435
2025-05-22	54.140	54.440	53.300	53.800	47.623	2,304,525
2025-05-21	54.610	54.960	54.140	54.300	48.066	1,976,100
2025-05-20	53.950	55.460	53.950	54.820	48.526	4,029,404
2025-05-19	53.500	54.800	53.240	53.580	47.429	2,803,668
2025-05-16	54.410	54.990	53.200	53.420	47.287	3,083,637
2025-05-15	54.660	55.550	54.130	54.400	48.155	2,938,910
2025-05-14	54.480	55.180	53.110	55.180	48.845	4,618,097
2025-05-13	57.890	57.910	54.440	54.480	48.225	7,137,742
2025-05-12	57.000	58.110	55.400	56.040	49.606	7,090,325
2025-05-09	53.550	54.600	53.330	54.000	47.800	3,326,917
2025-05-08	52.900	54.290	52.250	53.780	47.606	3,956,899
2025-05-07	53.800	55.900	52.420	52.900	46.827	8,781,343
2025-05-06	51.250	51.950	50.920	51.730	45.791	3,735,591
2025-04-30	52.000	52.200	50.990	51.230	45.348	4,912,102
2025-04-29	55.880	56.340	51.300	52.000	46.030	7,092,069
2025-04-28	56.670	57.990	56.230	56.490	50.005	3,037,408
2025-04-25	57.960	58.060	56.670	56.910	50.376	2,386,897

← NewerPage 6 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.