Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.600 | 6.750 | 6.400 | 6.570 | 6.570 | 37,873,100 |
| 2024-07-26 | 6.200 | 6.590 | 6.120 | 6.500 | 6.500 | 40,151,920 |
| 2024-07-25 | 6.090 | 6.300 | 6.090 | 6.140 | 6.140 | 21,506,320 |
| 2024-07-24 | 6.130 | 6.260 | 6.020 | 6.220 | 6.220 | 24,255,288 |
| 2024-07-23 | 6.280 | 6.390 | 6.060 | 6.100 | 6.100 | 27,584,186 |
| 2024-07-22 | 6.380 | 6.480 | 6.240 | 6.280 | 6.280 | 30,818,843 |
| 2024-07-19 | 6.400 | 7.050 | 6.270 | 6.320 | 6.320 | 59,798,615 |
| 2024-07-18 | 5.780 | 6.490 | 5.740 | 6.490 | 6.490 | 46,487,312 |
| 2024-07-17 | 5.600 | 6.190 | 5.490 | 5.900 | 5.900 | 27,798,500 |
| 2024-07-16 | 5.410 | 5.750 | 5.380 | 5.660 | 5.660 | 12,709,100 |
| 2024-07-15 | 5.580 | 5.630 | 5.420 | 5.460 | 5.460 | 9,665,600 |
| 2024-07-12 | 5.650 | 5.740 | 5.590 | 5.680 | 5.680 | 11,844,402 |
| 2024-07-11 | 5.550 | 5.840 | 5.450 | 5.710 | 5.710 | 18,364,291 |
| 2024-07-10 | 5.520 | 5.520 | 5.370 | 5.430 | 5.430 | 9,604,900 |
| 2024-07-09 | 5.400 | 5.560 | 5.260 | 5.530 | 5.530 | 15,233,302 |
| 2024-07-08 | 5.680 | 5.700 | 5.400 | 5.440 | 5.440 | 11,953,501 |
| 2024-07-05 | 5.530 | 5.680 | 5.230 | 5.670 | 5.670 | 15,170,579 |
| 2024-07-04 | 5.790 | 5.910 | 5.550 | 5.550 | 5.550 | 15,445,102 |
| 2024-07-03 | 5.870 | 5.900 | 5.750 | 5.800 | 5.800 | 17,097,102 |
| 2024-07-02 | 5.830 | 6.180 | 5.720 | 6.010 | 6.010 | 29,231,299 |
| 2024-07-01 | 5.830 | 5.900 | 5.720 | 5.900 | 5.900 | 23,752,504 |
| 2024-06-28 | 5.680 | 6.280 | 5.680 | 5.990 | 5.990 | 37,056,396 |
| 2024-06-27 | 6.380 | 6.380 | 5.720 | 5.800 | 5.800 | 46,223,900 |
| 2024-06-26 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 8,299,602 |
| 2024-06-25 | 5.140 | 5.540 | 5.140 | 5.540 | 5.540 | 5,748,900 |
| 2024-06-24 | 5.220 | 5.240 | 5.010 | 5.040 | 5.040 | 5,560,500 |
| 2024-06-21 | 5.260 | 5.350 | 5.200 | 5.260 | 5.260 | 3,460,000 |
| 2024-06-20 | 5.470 | 5.510 | 5.280 | 5.300 | 5.300 | 4,599,500 |
| 2024-06-19 | 5.600 | 5.630 | 5.480 | 5.480 | 5.480 | 3,729,701 |
| 2024-06-18 | 5.400 | 5.580 | 5.380 | 5.570 | 5.570 | 5,766,700 |
| 2024-06-17 | 5.450 | 5.450 | 5.370 | 5.380 | 5.380 | 3,073,200 |
| 2024-06-14 | 5.480 | 5.490 | 5.250 | 5.430 | 5.430 | 3,608,801 |
| 2024-06-13 | 5.510 | 5.540 | 5.400 | 5.440 | 5.440 | 4,267,901 |
| 2024-06-12 | 5.320 | 5.490 | 5.300 | 5.480 | 5.480 | 5,911,400 |
| 2024-06-11 | 5.290 | 5.320 | 5.120 | 5.310 | 5.310 | 5,860,000 |
| 2024-06-07 | 5.140 | 5.350 | 5.130 | 5.270 | 5.270 | 7,820,600 |
| 2024-06-06 | 5.490 | 5.530 | 5.020 | 5.110 | 5.110 | 13,513,900 |
| 2024-06-05 | 5.580 | 5.600 | 5.470 | 5.490 | 5.490 | 5,857,200 |
| 2024-06-04 | 5.780 | 5.780 | 5.540 | 5.640 | 5.640 | 7,237,349 |
| 2024-06-03 | 6.100 | 6.100 | 5.760 | 5.820 | 5.820 | 9,468,700 |
| 2024-05-31 | 5.980 | 6.110 | 5.980 | 6.100 | 6.100 | 5,473,800 |
| 2024-05-30 | 5.950 | 6.050 | 5.920 | 5.980 | 5.980 | 3,743,950 |
| 2024-05-29 | 6.000 | 6.080 | 5.970 | 6.000 | 6.000 | 3,934,800 |
| 2024-05-28 | 6.100 | 6.140 | 5.980 | 5.990 | 5.990 | 4,319,100 |
| 2024-05-27 | 6.060 | 6.110 | 5.940 | 6.110 | 6.110 | 4,670,900 |
| 2024-05-24 | 6.100 | 6.180 | 6.050 | 6.060 | 6.060 | 4,125,850 |
| 2024-05-23 | 6.280 | 6.280 | 6.100 | 6.110 | 6.110 | 5,199,100 |
| 2024-05-22 | 6.180 | 6.300 | 6.180 | 6.280 | 6.280 | 5,309,000 |
| 2024-05-21 | 6.360 | 6.370 | 6.180 | 6.210 | 6.210 | 6,554,900 |
| 2024-05-20 | 6.350 | 6.390 | 6.320 | 6.390 | 6.390 | 6,346,300 |
| 2024-05-17 | 6.280 | 6.360 | 6.230 | 6.360 | 6.360 | 4,464,901 |
| 2024-05-16 | 6.270 | 6.360 | 6.260 | 6.280 | 6.280 | 5,435,200 |
| 2024-05-15 | 6.350 | 6.390 | 6.210 | 6.260 | 6.260 | 4,646,000 |
| 2024-05-14 | 6.260 | 6.400 | 6.260 | 6.300 | 6.300 | 4,838,101 |
| 2024-05-13 | 6.420 | 6.420 | 6.200 | 6.220 | 6.220 | 8,024,603 |
| 2024-05-10 | 6.590 | 6.640 | 6.480 | 6.490 | 6.490 | 5,823,300 |
| 2024-05-09 | 6.510 | 6.600 | 6.510 | 6.590 | 6.590 | 7,021,901 |
| 2024-05-08 | 6.630 | 6.630 | 6.480 | 6.510 | 6.510 | 7,270,300 |
| 2024-05-07 | 6.580 | 6.630 | 6.550 | 6.630 | 6.630 | 8,596,697 |
| 2024-05-06 | 6.600 | 6.690 | 6.530 | 6.630 | 6.630 | 12,450,803 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.