Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	69.290	69.750	67.140	69.200	61.255	3,520,500
2024-10-28	71.200	71.510	69.100	69.330	61.370	1,893,529
2024-10-25	69.930	71.170	69.550	70.770	62.645	1,717,300
2024-10-24	70.850	71.500	69.800	70.040	61.999	1,289,300
2024-10-23	69.690	72.320	69.280	70.840	62.707	3,896,196
2024-10-22	69.940	70.290	68.900	69.470	61.494	2,417,900
2024-10-21	70.670	70.670	68.820	70.020	61.981	3,695,510
2024-10-18	70.880	72.360	69.200	70.800	62.672	3,986,375
2024-10-17	73.000	73.280	70.550	70.620	62.512	2,838,466
2024-10-16	67.110	70.600	66.500	70.500	62.406	3,627,027
2024-10-15	69.820	70.530	67.900	67.980	60.175	2,546,513
2024-10-14	70.960	70.960	68.250	70.190	62.132	3,813,951
2024-10-11	71.780	71.870	69.600	70.520	62.424	2,786,142
2024-10-10	68.690	73.500	68.500	71.320	63.132	5,414,149
2024-10-09	74.300	75.660	68.600	68.600	60.724	8,320,135
2024-10-08	83.500	85.000	73.920	78.500	69.488	11,065,879
2024-09-30	69.200	75.200	67.600	73.910	65.425	8,185,171
2024-09-27	68.800	69.370	65.700	67.850	60.060	4,268,857
2024-09-26	65.450	68.200	64.710	68.160	60.335	2,250,454
2024-09-25	65.770	67.000	63.800	65.420	57.909	1,934,167
2024-09-24	65.820	65.990	64.380	65.610	58.078	2,055,866
2024-09-23	64.830	66.110	64.780	65.830	58.272	1,346,739
2024-09-20	64.950	65.050	64.100	64.720	57.290	1,368,482
2024-09-19	67.230	67.500	64.400	65.120	57.644	2,604,100
2024-09-18	64.380	67.590	64.380	67.200	59.485	1,445,200
2024-09-13	65.750	66.490	64.900	65.100	57.626	1,325,625
2024-09-12	66.520	66.660	65.460	65.830	58.272	1,126,764
2024-09-11	65.550	66.940	65.550	66.360	58.741	1,262,865
2024-09-10	65.390	66.120	64.920	65.840	58.281	1,286,900
2024-09-09	64.640	65.670	64.310	65.440	57.927	1,628,049
2024-09-06	66.060	66.860	64.500	64.680	57.254	1,640,500
2024-09-05	65.730	66.390	65.160	66.060	58.476	1,261,650
2024-09-04	66.860	67.670	65.360	65.810	58.255	1,591,557
2024-09-03	65.670	67.190	65.280	66.850	59.175	1,656,549
2024-09-02	64.900	65.980	64.430	65.690	58.148	2,096,000
2024-08-30	64.800	65.660	63.810	64.700	57.272	1,428,626
2024-08-29	64.930	65.790	64.300	65.090	57.617	1,601,068
2024-08-28	65.200	66.500	64.780	65.260	57.768	1,295,827
2024-08-27	65.230	66.580	64.750	65.670	58.131	1,180,600
2024-08-26	64.070	65.690	63.190	65.030	57.564	1,856,190
2024-08-23	64.080	64.790	62.860	63.830	56.502	1,742,664
2024-08-22	62.590	65.040	61.900	64.520	57.113	1,232,304
2024-08-21	62.330	62.750	61.590	62.690	55.493	679,000
2024-08-20	62.540	63.360	61.460	62.440	55.271	1,347,300
2024-08-19	61.120	63.090	60.750	62.680	55.484	1,068,500
2024-08-16	60.780	62.660	60.780	61.160	54.138	1,149,665
2024-08-15	60.120	61.380	59.130	61.010	54.006	1,086,625
2024-08-14	60.470	61.230	59.860	60.120	53.218	1,361,924
2024-08-13	60.290	60.970	59.000	60.270	53.351	1,239,279
2024-08-12	59.540	60.680	59.000	60.470	53.528	1,222,687
2024-08-09	61.000	61.750	59.420	59.440	52.616	1,280,336
2024-08-08	59.400	61.820	59.090	61.000	53.997	1,663,181
2024-08-07	59.120	60.370	58.880	59.690	52.837	1,311,471
2024-08-06	56.280	59.440	56.280	59.260	52.457	2,651,172
2024-08-05	57.290	57.600	55.780	55.880	49.465	1,416,098
2024-08-02	57.280	58.560	57.040	57.300	50.722	917,700
2024-08-01	58.030	58.360	57.130	57.560	50.952	1,493,967
2024-07-31	57.190	59.000	56.080	58.220	51.536	2,015,635
2024-07-30	57.680	57.960	56.380	57.340	50.757	933,439
2024-07-29	57.980	59.000	57.220	57.750	51.120	1,653,339

← NewerPage 9 of 21 · 1,218 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.