Huali Industrial Group Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 73.430 | 73.840 | 71.880 | 73.530 | 65.088 | 1,475,031 |
| 2025-01-21 | 74.100 | 74.650 | 72.890 | 73.730 | 65.265 | 1,177,400 |
| 2025-01-20 | 73.160 | 75.280 | 72.810 | 73.870 | 65.389 | 1,974,641 |
| 2025-01-17 | 72.000 | 73.400 | 71.180 | 72.650 | 64.309 | 1,819,394 |
| 2025-01-16 | 73.810 | 74.290 | 71.910 | 72.140 | 63.858 | 2,140,900 |
| 2025-01-15 | 73.730 | 74.870 | 73.060 | 74.060 | 65.557 | 1,924,794 |
| 2025-01-14 | 74.210 | 74.600 | 73.000 | 73.950 | 65.460 | 2,408,918 |
| 2025-01-13 | 74.270 | 76.340 | 73.860 | 74.200 | 65.681 | 1,139,011 |
| 2025-01-10 | 77.500 | 77.530 | 74.650 | 74.840 | 66.248 | 1,550,071 |
| 2025-01-09 | 79.290 | 79.720 | 77.420 | 77.730 | 68.806 | 1,846,300 |
| 2025-01-08 | 75.810 | 80.120 | 75.200 | 79.340 | 70.231 | 2,892,201 |
| 2025-01-07 | 75.800 | 76.950 | 74.790 | 75.760 | 67.062 | 1,708,409 |
| 2025-01-06 | 75.930 | 78.200 | 75.040 | 75.910 | 67.195 | 2,033,534 |
| 2025-01-03 | 77.530 | 78.720 | 75.780 | 75.930 | 67.213 | 1,970,319 |
| 2025-01-02 | 78.360 | 80.050 | 77.330 | 77.770 | 68.841 | 2,017,362 |
| 2024-12-31 | 77.310 | 80.160 | 76.910 | 78.650 | 69.620 | 1,813,500 |
| 2024-12-30 | 75.990 | 79.000 | 75.060 | 77.460 | 68.567 | 1,805,800 |
| 2024-12-27 | 76.130 | 76.760 | 75.700 | 75.990 | 67.266 | 792,000 |
| 2024-12-26 | 76.800 | 77.180 | 75.640 | 76.130 | 67.390 | 695,100 |
| 2024-12-25 | 76.630 | 77.280 | 75.700 | 76.800 | 67.983 | 830,700 |
| 2024-12-24 | 75.890 | 78.330 | 75.530 | 76.620 | 67.824 | 1,725,830 |
| 2024-12-23 | 75.280 | 77.200 | 74.360 | 75.800 | 67.098 | 1,691,313 |
| 2024-12-20 | 74.790 | 77.040 | 74.700 | 75.010 | 66.398 | 1,252,499 |
| 2024-12-19 | 75.940 | 76.500 | 74.520 | 75.060 | 66.443 | 1,421,061 |
| 2024-12-18 | 73.910 | 76.360 | 73.210 | 76.010 | 67.284 | 1,644,150 |
| 2024-12-17 | 74.530 | 75.000 | 73.010 | 73.900 | 65.416 | 2,328,329 |
| 2024-12-16 | 76.170 | 76.710 | 74.060 | 74.940 | 66.336 | 1,646,389 |
| 2024-12-13 | 76.880 | 77.400 | 75.260 | 76.510 | 67.726 | 2,380,000 |
| 2024-12-12 | 76.850 | 79.480 | 75.800 | 77.580 | 68.673 | 2,297,166 |
| 2024-12-11 | 75.380 | 77.800 | 75.180 | 76.770 | 67.956 | 1,927,466 |
| 2024-12-10 | 77.300 | 77.500 | 74.160 | 75.880 | 67.168 | 3,893,666 |
| 2024-12-09 | 72.210 | 76.190 | 71.060 | 76.000 | 67.275 | 3,829,176 |
| 2024-12-06 | 72.920 | 73.190 | 71.590 | 71.920 | 63.663 | 1,706,445 |
| 2024-12-05 | 74.060 | 74.060 | 71.410 | 72.730 | 64.380 | 1,724,679 |
| 2024-12-04 | 75.320 | 75.770 | 72.590 | 73.320 | 64.902 | 2,532,759 |
| 2024-12-03 | 75.380 | 75.550 | 74.300 | 75.070 | 66.451 | 1,808,406 |
| 2024-12-02 | 75.060 | 76.300 | 74.120 | 75.220 | 66.584 | 2,534,081 |
| 2024-11-29 | 73.810 | 75.600 | 73.410 | 75.480 | 66.814 | 2,772,915 |
| 2024-11-28 | 75.410 | 75.950 | 73.390 | 73.810 | 65.336 | 3,259,125 |
| 2024-11-27 | 71.360 | 76.730 | 70.450 | 75.530 | 66.859 | 5,528,915 |
| 2024-11-26 | 71.340 | 72.720 | 70.000 | 70.430 | 62.344 | 2,242,052 |
| 2024-11-25 | 69.060 | 73.200 | 69.060 | 71.340 | 63.150 | 3,910,812 |
| 2024-11-22 | 69.770 | 70.080 | 68.690 | 69.370 | 61.406 | 2,735,659 |
| 2024-11-21 | 66.750 | 69.880 | 66.180 | 69.060 | 61.131 | 2,688,374 |
| 2024-11-20 | 65.100 | 66.920 | 64.160 | 66.880 | 59.202 | 2,199,204 |
| 2024-11-19 | 64.870 | 65.890 | 63.090 | 65.100 | 57.626 | 1,952,914 |
| 2024-11-18 | 66.280 | 66.830 | 64.330 | 64.690 | 57.263 | 1,499,551 |
| 2024-11-15 | 66.700 | 67.250 | 65.880 | 65.880 | 58.317 | 1,162,200 |
| 2024-11-14 | 68.320 | 68.450 | 66.580 | 66.890 | 59.211 | 1,180,500 |
| 2024-11-13 | 67.820 | 69.500 | 67.550 | 68.260 | 60.423 | 1,487,400 |
| 2024-11-12 | 67.460 | 69.330 | 66.760 | 68.200 | 60.370 | 2,117,177 |
| 2024-11-11 | 67.650 | 68.350 | 66.600 | 67.700 | 59.928 | 2,841,183 |
| 2024-11-08 | 68.600 | 68.700 | 67.380 | 68.150 | 60.326 | 1,987,200 |
| 2024-11-07 | 67.500 | 69.180 | 67.020 | 68.340 | 60.494 | 2,384,600 |
| 2024-11-06 | 69.700 | 69.850 | 67.600 | 68.000 | 60.193 | 2,195,627 |
| 2024-11-05 | 69.690 | 69.880 | 68.010 | 69.720 | 61.716 | 2,597,020 |
| 2024-11-04 | 67.500 | 69.900 | 67.130 | 69.900 | 61.875 | 2,164,262 |
| 2024-11-01 | 66.850 | 68.190 | 66.360 | 67.320 | 59.591 | 1,612,362 |
| 2024-10-31 | 67.740 | 68.000 | 66.570 | 66.790 | 59.122 | 1,640,795 |
| 2024-10-30 | 68.980 | 69.260 | 66.600 | 67.620 | 59.857 | 2,726,692 |
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.