Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.990 | 7.170 | 6.930 | 7.150 | 7.150 | 8,213,707 |
| 2024-01-24 | 7.050 | 7.270 | 6.740 | 7.000 | 7.000 | 8,062,100 |
| 2024-01-23 | 6.980 | 7.020 | 6.820 | 6.930 | 6.930 | 8,537,033 |
| 2024-01-22 | 7.360 | 7.580 | 6.960 | 7.010 | 7.010 | 12,587,000 |
| 2024-01-19 | 7.450 | 7.920 | 7.390 | 7.520 | 7.520 | 16,790,968 |
| 2024-01-18 | 7.320 | 7.500 | 7.140 | 7.500 | 7.500 | 8,249,701 |
| 2024-01-17 | 7.600 | 7.600 | 7.360 | 7.370 | 7.370 | 4,259,700 |
| 2024-01-16 | 7.660 | 7.700 | 7.460 | 7.570 | 7.570 | 5,557,000 |
| 2024-01-15 | 7.720 | 7.750 | 7.520 | 7.640 | 7.640 | 6,134,100 |
| 2024-01-12 | 7.820 | 7.900 | 7.720 | 7.750 | 7.750 | 5,761,400 |
| 2024-01-11 | 7.680 | 7.850 | 7.650 | 7.850 | 7.850 | 6,902,600 |
| 2024-01-10 | 7.820 | 7.850 | 7.680 | 7.690 | 7.690 | 5,551,504 |
| 2024-01-09 | 7.670 | 8.010 | 7.650 | 7.870 | 7.870 | 8,355,200 |
| 2024-01-08 | 7.890 | 7.910 | 7.680 | 7.680 | 7.680 | 5,577,200 |
| 2024-01-05 | 8.050 | 8.140 | 7.870 | 7.900 | 7.900 | 6,021,400 |
| 2024-01-04 | 8.050 | 8.130 | 8.000 | 8.080 | 8.080 | 5,156,800 |
| 2024-01-03 | 8.180 | 8.180 | 8.010 | 8.090 | 8.090 | 5,629,300 |
| 2024-01-02 | 8.130 | 8.240 | 8.120 | 8.180 | 8.180 | 5,342,501 |
| 2023-12-29 | 8.090 | 8.150 | 8.030 | 8.150 | 8.150 | 6,481,539 |
| 2023-12-28 | 7.810 | 8.100 | 7.760 | 8.060 | 8.060 | 10,316,928 |
| 2023-12-27 | 7.850 | 7.920 | 7.780 | 7.820 | 7.820 | 6,013,404 |
| 2023-12-26 | 8.100 | 8.130 | 7.830 | 7.870 | 7.870 | 8,937,778 |
| 2023-12-25 | 7.950 | 8.310 | 7.800 | 8.120 | 8.120 | 12,200,879 |
| 2023-12-22 | 8.080 | 8.100 | 7.920 | 7.950 | 7.950 | 5,559,201 |
| 2023-12-21 | 7.990 | 8.100 | 7.850 | 8.070 | 8.070 | 6,166,100 |
| 2023-12-20 | 8.110 | 8.190 | 7.990 | 8.000 | 8.000 | 5,086,500 |
| 2023-12-19 | 8.050 | 8.130 | 7.910 | 8.110 | 8.110 | 5,408,500 |
| 2023-12-18 | 8.120 | 8.160 | 8.010 | 8.030 | 8.030 | 6,302,401 |
| 2023-12-15 | 8.170 | 8.220 | 8.110 | 8.150 | 8.150 | 4,928,800 |
| 2023-12-14 | 8.270 | 8.330 | 8.160 | 8.160 | 8.160 | 8,878,606 |
| 2023-12-13 | 8.240 | 8.440 | 8.210 | 8.290 | 8.290 | 13,607,201 |
| 2023-12-12 | 8.230 | 8.240 | 8.150 | 8.210 | 8.210 | 5,606,500 |
| 2023-12-11 | 8.150 | 8.270 | 8.070 | 8.260 | 8.260 | 10,037,400 |
| 2023-12-08 | 8.220 | 8.330 | 8.110 | 8.210 | 8.210 | 8,994,900 |
| 2023-12-07 | 8.300 | 8.310 | 8.160 | 8.230 | 8.230 | 6,194,900 |
| 2023-12-06 | 8.260 | 8.430 | 8.260 | 8.300 | 8.300 | 5,101,700 |
| 2023-12-05 | 8.520 | 8.550 | 8.300 | 8.300 | 8.300 | 7,930,100 |
| 2023-12-04 | 8.520 | 8.590 | 8.520 | 8.550 | 8.550 | 6,161,400 |
| 2023-12-01 | 8.550 | 8.580 | 8.430 | 8.540 | 8.540 | 7,881,800 |
| 2023-11-30 | 8.720 | 8.820 | 8.470 | 8.580 | 8.580 | 11,544,156 |
| 2023-11-29 | 8.780 | 8.950 | 8.740 | 8.760 | 8.760 | 10,767,801 |
| 2023-11-28 | 8.700 | 8.810 | 8.570 | 8.790 | 8.790 | 8,020,656 |
| 2023-11-27 | 8.660 | 8.820 | 8.600 | 8.690 | 8.690 | 10,334,446 |
| 2023-11-24 | 8.820 | 9.100 | 8.750 | 8.770 | 8.770 | 19,471,048 |
| 2023-11-23 | 8.690 | 8.830 | 8.660 | 8.820 | 8.820 | 7,996,701 |
| 2023-11-22 | 8.830 | 8.900 | 8.690 | 8.700 | 8.700 | 9,840,501 |
| 2023-11-21 | 9.060 | 9.070 | 8.830 | 8.870 | 8.870 | 17,267,448 |
| 2023-11-20 | 8.920 | 9.060 | 8.880 | 9.040 | 9.040 | 20,604,368 |
| 2023-11-17 | 8.690 | 8.950 | 8.640 | 8.870 | 8.870 | 20,899,748 |
| 2023-11-16 | 8.770 | 8.780 | 8.690 | 8.700 | 8.700 | 7,999,620 |
| 2023-11-15 | 8.780 | 8.800 | 8.690 | 8.770 | 8.770 | 10,453,406 |
| 2023-11-14 | 8.820 | 8.840 | 8.710 | 8.740 | 8.740 | 11,728,401 |
| 2023-11-13 | 8.660 | 8.950 | 8.620 | 8.810 | 8.810 | 20,567,594 |
| 2023-11-10 | 8.550 | 8.650 | 8.490 | 8.600 | 8.600 | 10,291,501 |
| 2023-11-09 | 8.630 | 8.710 | 8.550 | 8.570 | 8.570 | 13,662,301 |
| 2023-11-08 | 8.640 | 8.680 | 8.550 | 8.650 | 8.650 | 13,027,803 |
| 2023-11-07 | 8.600 | 8.650 | 8.540 | 8.630 | 8.630 | 12,301,402 |
| 2023-11-06 | 8.500 | 8.660 | 8.480 | 8.630 | 8.630 | 15,540,000 |
| 2023-11-03 | 8.320 | 8.550 | 8.320 | 8.480 | 8.480 | 16,480,703 |
| 2023-11-02 | 8.390 | 8.440 | 8.260 | 8.270 | 8.270 | 8,397,500 |
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.