Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	56.400	58.130	55.800	58.000	51.341	2,876,029
2025-04-23	55.340	56.700	55.010	56.120	49.677	3,227,660
2025-04-22	55.330	55.990	54.680	54.980	48.668	1,860,968
2025-04-21	55.860	56.400	55.120	55.380	49.022	1,638,100
2025-04-18	55.400	56.900	54.850	56.000	49.571	2,387,700
2025-04-17	54.000	55.770	53.720	55.430	49.066	3,445,847
2025-04-16	57.060	57.490	53.030	54.410	48.163	7,913,326
2025-04-15	56.600	58.100	56.310	57.650	51.031	3,945,100
2025-04-14	56.990	57.890	55.500	57.130	50.571	7,547,261
2025-04-11	54.690	56.670	54.470	56.140	49.695	8,035,699
2025-04-10	53.000	57.500	53.000	54.040	47.836	11,807,204
2025-04-09	48.100	49.210	47.770	48.220	42.684	6,343,277
2025-04-08	50.490	51.200	48.500	48.980	43.357	6,010,567
2025-04-07	49.900	51.420	47.820	50.010	44.269	10,295,464
2025-04-03	59.080	59.380	49.850	53.480	47.340	13,905,446
2025-04-02	61.880	62.380	61.500	62.040	54.917	1,710,829
2025-04-01	62.420	62.950	61.000	61.840	54.740	2,466,004
2025-03-31	63.000	63.700	61.850	62.620	55.431	3,660,831
2025-03-28	63.600	64.430	63.360	63.600	56.298	1,121,126
2025-03-27	64.370	65.200	63.110	63.810	56.484	2,255,439
2025-03-26	64.490	65.290	63.740	64.510	57.104	1,396,349
2025-03-25	63.370	64.720	63.370	64.600	57.183	1,977,710
2025-03-24	62.870	64.230	62.380	63.350	56.077	2,063,947
2025-03-21	64.430	65.350	62.600	63.020	55.785	2,522,502
2025-03-20	64.580	65.570	64.490	64.820	57.378	1,211,332
2025-03-19	65.390	65.800	64.470	64.700	57.272	1,704,206
2025-03-18	65.120	66.300	64.870	65.450	57.936	2,058,275
2025-03-17	65.640	66.180	64.470	65.250	57.759	2,625,958
2025-03-14	64.900	66.170	64.740	65.230	57.741	3,844,874
2025-03-13	64.700	66.500	61.420	66.220	58.618	5,913,707
2025-03-12	67.740	67.740	64.300	64.610	57.192	4,622,325
2025-03-11	68.000	68.390	67.120	67.620	59.857	1,193,746
2025-03-10	67.530	68.700	66.540	68.510	60.645	1,822,485
2025-03-07	68.640	69.260	66.660	67.640	59.874	3,627,444
2025-03-06	67.650	69.200	67.300	68.740	60.848	2,438,430
2025-03-05	68.140	68.500	67.380	67.630	59.866	1,239,128
2025-03-04	68.680	68.980	67.700	68.130	60.308	1,197,330
2025-03-03	69.870	70.960	68.400	68.710	60.822	2,231,093
2025-02-28	70.650	72.480	69.770	69.980	61.946	2,107,965
2025-02-27	68.280	71.500	67.790	70.650	62.539	3,515,852
2025-02-26	67.730	69.560	67.140	68.200	60.370	2,795,812
2025-02-25	67.290	70.800	67.080	67.630	59.866	3,551,857
2025-02-24	66.250	68.180	65.600	67.600	59.839	3,956,100
2025-02-21	68.610	68.870	65.850	66.240	58.635	4,486,891
2025-02-20	69.260	70.500	68.440	68.560	60.689	1,653,800
2025-02-19	67.260	69.370	66.880	69.260	61.308	2,555,555
2025-02-18	66.740	68.250	66.610	67.250	59.529	2,342,747
2025-02-17	68.860	68.910	66.820	66.890	59.211	4,962,880
2025-02-14	68.840	69.500	67.900	69.000	61.078	1,979,926
2025-02-13	69.800	69.820	68.300	69.000	61.078	2,308,059
2025-02-12	68.190	70.050	68.190	69.980	61.946	2,704,700
2025-02-11	68.870	69.190	67.980	68.440	60.583	2,602,221
2025-02-10	69.990	69.990	68.000	68.840	60.937	4,897,235
2025-02-07	70.530	70.860	69.550	69.990	61.955	2,198,899
2025-02-06	71.490	71.630	69.780	70.450	62.362	1,691,800
2025-02-05	74.700	75.400	70.620	71.300	63.114	2,664,180
2025-01-27	73.310	75.800	73.010	74.640	66.071	1,517,195
2025-01-24	73.900	74.200	71.730	73.310	64.894	1,351,672
2025-01-23	73.600	74.170	72.360	73.310	64.894	1,301,500
2025-01-22	73.430	73.840	71.880	73.530	65.088	1,475,031

← NewerPage 7 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.