Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.720	34.790	33.900	34.000	34.000	2,195,125
2026-10-20	34.310	34.970	34.300	34.720	34.720	2,207,172
2026-10-19	34.860	35.280	34.250	34.810	34.810	3,388,328
2026-10-16	33.080	34.700	33.080	34.660	34.660	4,433,694
2026-10-15	32.110	33.250	31.700	33.030	33.030	2,949,300
2026-10-14	31.570	32.120	31.570	31.950	31.950	1,542,453
2026-10-13	32.390	32.470	31.430	31.520	31.520	2,552,000
2026-10-12	33.060	33.290	32.310	32.390	32.390	1,924,600
2026-10-09	33.080	33.320	32.630	33.100	33.100	1,644,900
2026-10-08	33.300	34.090	32.670	32.900	32.900	2,156,436
2026-09-30	33.670	33.970	33.110	33.430	33.430	2,216,836
2026-09-29	33.750	34.140	33.550	33.850	33.850	2,325,424
2026-09-28	33.890	34.980	33.020	34.020	34.020	4,605,842
2026-09-24	32.680	34.200	32.680	34.180	34.180	4,977,475
2026-09-23	33.580	33.590	32.800	32.820	32.820	1,985,400
2026-09-22	33.760	34.000	32.900	33.650	33.650	2,544,284
2026-09-21	32.800	33.880	32.210	33.370	33.370	3,135,682
2026-09-18	32.010	32.750	32.010	32.370	32.370	1,911,100
2026-09-17	32.410	32.490	31.720	31.960	31.960	1,842,988
2026-09-16	33.660	33.680	32.550	33.530	32.530	2,425,000
2026-09-15	33.730	34.090	33.400	33.660	32.656	1,801,566
2026-09-14	33.140	33.930	32.880	33.730	32.724	2,179,232
2026-09-11	32.990	33.500	32.310	32.940	31.958	2,536,501
2026-09-10	33.020	33.020	32.600	32.680	31.705	1,101,800
2026-09-09	33.320	33.330	32.620	33.090	32.103	1,490,600
2026-09-08	32.670	33.630	32.500	33.320	32.326	2,609,600
2026-09-07	32.860	33.150	32.310	32.670	31.696	2,199,100
2026-09-04	32.580	33.590	32.580	32.860	31.880	2,196,000
2026-09-03	32.860	33.160	32.350	32.500	31.531	1,854,253
2026-09-02	33.510	33.600	32.880	32.910	31.929	1,396,610
2026-09-01	33.360	34.300	33.180	33.530	32.530	2,559,965
2026-08-31	33.680	33.780	33.040	33.350	32.355	2,869,901
2026-08-28	33.700	33.950	33.400	33.690	32.685	1,166,000
2026-08-27	34.410	34.410	33.520	33.710	32.705	1,578,900
2026-08-26	33.990	34.800	33.800	34.240	33.219	1,793,553
2026-08-25	33.200	34.930	33.030	33.980	32.967	3,958,596
2026-08-24	32.990	33.260	32.030	33.140	32.152	4,638,326
2026-08-21	34.000	34.500	32.310	33.240	32.249	5,961,330
2026-08-20	34.370	34.750	34.040	34.410	33.384	2,136,000
2026-08-19	34.660	35.080	34.140	34.540	33.510	3,128,838
2026-08-18	33.890	34.700	33.830	34.510	33.481	2,192,633
2026-08-17	34.460	34.860	33.550	34.010	32.996	3,653,141
2026-08-14	34.770	35.300	34.230	34.460	33.432	4,494,700
2026-08-13	36.520	36.520	34.710	34.850	33.811	5,427,263
2026-08-12	35.640	37.280	35.630	36.730	35.635	6,094,423
2026-08-11	34.180	36.230	34.080	36.100	35.023	6,387,295
2026-08-10	34.130	34.290	33.410	34.110	33.093	5,048,657
2026-08-07	34.450	34.460	33.850	34.230	33.209	2,838,061
2026-08-06	34.270	34.470	33.850	34.420	33.394	2,649,060
2026-08-05	34.320	34.320	33.450	34.160	33.141	2,764,656
2026-08-04	35.420	35.420	33.950	34.170	33.151	4,108,263
2026-08-03	35.730	36.180	35.150	35.220	34.170	2,946,557
2026-07-31	35.810	36.190	35.450	35.520	34.461	3,268,076
2026-07-30	35.990	37.500	35.880	36.640	35.547	5,603,136
2026-07-29	35.950	36.500	35.600	36.100	35.023	3,818,700
2026-07-28	34.950	35.980	34.510	35.920	34.849	4,747,889
2026-07-27	32.850	35.080	32.520	34.830	33.791	4,727,260
2026-07-24	33.000	34.400	32.830	32.830	31.851	2,454,797
2026-07-23	32.760	33.450	32.500	33.160	32.171	2,870,170
2026-07-22	33.150	33.250	32.380	33.060	32.074	4,381,459

Page 1 of 21 · 1,212 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.