Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.580 | 6.640 | 6.410 | 6.510 | 6.510 | 10,465,519 |
| 2024-04-29 | 6.350 | 6.590 | 6.320 | 6.570 | 6.570 | 14,006,100 |
| 2024-04-26 | 6.220 | 6.360 | 6.110 | 6.350 | 6.350 | 13,570,001 |
| 2024-04-25 | 6.140 | 6.370 | 6.110 | 6.210 | 6.210 | 13,851,200 |
| 2024-04-24 | 5.900 | 6.090 | 5.890 | 6.080 | 6.080 | 9,030,116 |
| 2024-04-23 | 5.870 | 5.970 | 5.850 | 5.900 | 5.900 | 6,831,700 |
| 2024-04-22 | 5.900 | 6.000 | 5.760 | 5.840 | 5.840 | 9,070,700 |
| 2024-04-19 | 5.990 | 6.260 | 5.860 | 6.030 | 6.030 | 15,733,702 |
| 2024-04-18 | 6.220 | 6.230 | 5.910 | 6.060 | 6.060 | 17,870,200 |
| 2024-04-17 | 5.700 | 6.390 | 5.700 | 6.280 | 6.280 | 20,294,288 |
| 2024-04-16 | 6.350 | 6.450 | 6.060 | 6.060 | 6.060 | 11,703,100 |
| 2024-04-15 | 6.960 | 7.220 | 6.730 | 6.730 | 6.730 | 27,453,512 |
| 2024-04-12 | 7.600 | 7.720 | 7.200 | 7.480 | 7.480 | 35,947,386 |
| 2024-04-11 | 7.600 | 8.220 | 7.370 | 7.900 | 7.900 | 59,700,165 |
| 2024-04-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 16,864,930 |
| 2024-04-09 | 6.800 | 6.950 | 6.800 | 6.910 | 6.910 | 3,866,511 |
| 2024-04-08 | 7.030 | 7.080 | 6.820 | 6.820 | 6.820 | 6,649,400 |
| 2024-04-03 | 7.160 | 7.160 | 6.940 | 7.020 | 7.020 | 5,544,901 |
| 2024-04-02 | 7.230 | 7.230 | 7.050 | 7.110 | 7.110 | 7,016,201 |
| 2024-04-01 | 7.190 | 7.240 | 7.170 | 7.240 | 7.240 | 7,389,701 |
| 2024-03-29 | 7.170 | 7.250 | 7.060 | 7.170 | 7.170 | 3,851,700 |
| 2024-03-28 | 6.870 | 7.220 | 6.870 | 7.110 | 7.110 | 10,424,721 |
| 2024-03-27 | 7.310 | 7.320 | 6.860 | 6.870 | 6.870 | 13,264,201 |
| 2024-03-26 | 7.470 | 7.600 | 7.230 | 7.390 | 7.390 | 10,907,700 |
| 2024-03-25 | 7.400 | 7.550 | 7.230 | 7.260 | 7.260 | 11,143,112 |
| 2024-03-22 | 7.730 | 7.730 | 7.460 | 7.500 | 7.500 | 12,798,300 |
| 2024-03-21 | 7.710 | 7.790 | 7.630 | 7.740 | 7.740 | 13,376,269 |
| 2024-03-20 | 7.710 | 7.750 | 7.610 | 7.710 | 7.710 | 11,582,269 |
| 2024-03-19 | 7.760 | 7.920 | 7.680 | 7.710 | 7.710 | 18,497,617 |
| 2024-03-18 | 7.650 | 7.880 | 7.640 | 7.820 | 7.820 | 23,097,128 |
| 2024-03-15 | 7.450 | 7.750 | 7.320 | 7.690 | 7.690 | 18,293,900 |
| 2024-03-14 | 7.680 | 7.780 | 7.380 | 7.470 | 7.470 | 16,010,600 |
| 2024-03-13 | 7.600 | 7.650 | 7.530 | 7.550 | 7.550 | 14,806,900 |
| 2024-03-12 | 7.710 | 7.710 | 7.570 | 7.600 | 7.600 | 14,995,902 |
| 2024-03-11 | 7.710 | 7.790 | 7.510 | 7.670 | 7.670 | 26,341,781 |
| 2024-03-08 | 7.800 | 7.860 | 7.620 | 7.830 | 7.830 | 24,070,439 |
| 2024-03-07 | 8.240 | 8.600 | 7.800 | 7.960 | 7.960 | 46,732,361 |
| 2024-03-06 | 7.690 | 8.180 | 7.620 | 7.930 | 7.930 | 35,990,656 |
| 2024-03-05 | 7.750 | 8.180 | 7.620 | 7.680 | 7.680 | 35,092,404 |
| 2024-03-04 | 7.750 | 7.960 | 7.550 | 7.890 | 7.890 | 44,359,964 |
| 2024-03-01 | 7.650 | 8.250 | 7.360 | 8.060 | 8.060 | 66,728,189 |
| 2024-02-29 | 6.490 | 7.500 | 6.490 | 7.500 | 7.500 | 41,289,717 |
| 2024-02-28 | 7.730 | 7.980 | 6.810 | 6.820 | 6.820 | 54,009,950 |
| 2024-02-27 | 7.570 | 7.570 | 7.290 | 7.570 | 7.570 | 24,694,691 |
| 2024-02-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 3,205,200 |
| 2024-02-23 | 5.990 | 6.270 | 5.930 | 6.250 | 6.250 | 13,280,090 |
| 2024-02-22 | 5.750 | 5.950 | 5.730 | 5.950 | 5.950 | 11,009,401 |
| 2024-02-21 | 5.590 | 5.910 | 5.530 | 5.720 | 5.720 | 11,101,100 |
| 2024-02-20 | 5.480 | 5.650 | 5.390 | 5.650 | 5.650 | 9,888,914 |
| 2024-02-19 | 5.450 | 5.590 | 5.350 | 5.520 | 5.520 | 12,197,366 |
| 2024-02-08 | 4.950 | 5.380 | 4.800 | 5.330 | 5.330 | 15,115,361 |
| 2024-02-07 | 5.090 | 5.220 | 4.860 | 4.890 | 4.890 | 13,187,502 |
| 2024-02-06 | 4.750 | 5.300 | 4.600 | 5.070 | 5.070 | 14,682,447 |
| 2024-02-05 | 5.600 | 5.620 | 5.110 | 5.110 | 5.110 | 11,405,400 |
| 2024-02-02 | 6.020 | 6.200 | 5.440 | 5.680 | 5.680 | 9,470,217 |
| 2024-02-01 | 6.010 | 6.100 | 5.770 | 5.990 | 5.990 | 8,664,118 |
| 2024-01-31 | 6.560 | 6.560 | 6.010 | 6.020 | 6.020 | 12,168,917 |
| 2024-01-30 | 6.820 | 6.910 | 6.630 | 6.630 | 6.630 | 4,785,200 |
| 2024-01-29 | 7.140 | 7.200 | 6.850 | 6.880 | 6.880 | 6,414,400 |
| 2024-01-26 | 7.130 | 7.220 | 7.100 | 7.120 | 7.120 | 6,191,400 |
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.