Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.390 | 8.460 | 8.360 | 8.380 | 8.380 | 8,590,300 |
| 2023-10-31 | 8.480 | 8.540 | 8.310 | 8.400 | 8.400 | 12,852,700 |
| 2023-10-30 | 8.360 | 8.540 | 8.310 | 8.510 | 8.510 | 16,477,700 |
| 2023-10-27 | 8.330 | 8.430 | 8.180 | 8.380 | 8.380 | 14,674,900 |
| 2023-10-26 | 8.300 | 8.390 | 8.180 | 8.390 | 8.390 | 13,262,200 |
| 2023-10-25 | 8.310 | 8.500 | 8.300 | 8.420 | 8.420 | 13,442,548 |
| 2023-10-24 | 8.200 | 8.380 | 8.200 | 8.300 | 8.300 | 12,441,100 |
| 2023-10-23 | 8.370 | 8.500 | 8.140 | 8.190 | 8.190 | 13,294,210 |
| 2023-10-20 | 8.600 | 8.730 | 8.440 | 8.460 | 8.460 | 12,324,101 |
| 2023-10-19 | 8.800 | 8.870 | 8.620 | 8.650 | 8.650 | 15,857,693 |
| 2023-10-18 | 8.960 | 9.040 | 8.800 | 8.810 | 8.810 | 17,917,611 |
| 2023-10-17 | 9.200 | 9.220 | 8.980 | 9.050 | 9.050 | 20,419,679 |
| 2023-10-16 | 9.200 | 9.320 | 9.130 | 9.230 | 9.230 | 20,527,802 |
| 2023-10-13 | 9.620 | 9.620 | 9.200 | 9.210 | 9.210 | 33,863,248 |
| 2023-10-12 | 9.530 | 9.770 | 9.530 | 9.680 | 9.680 | 27,459,205 |
| 2023-10-11 | 9.740 | 9.770 | 9.570 | 9.600 | 9.600 | 38,042,839 |
| 2023-10-10 | 9.600 | 10.160 | 9.360 | 10.010 | 10.010 | 65,722,580 |
| 2023-10-09 | 10.110 | 10.110 | 9.680 | 9.690 | 9.690 | 52,329,851 |
| 2023-09-28 | 10.260 | 10.390 | 10.000 | 10.300 | 10.300 | 63,657,028 |
| 2023-09-27 | 10.810 | 11.020 | 10.360 | 10.600 | 10.600 | 113,028,807 |
| 2023-09-26 | 9.810 | 10.970 | 9.800 | 10.970 | 10.970 | 105,914,065 |
| 2023-09-25 | 10.000 | 10.290 | 9.730 | 9.970 | 9.970 | 69,759,931 |
| 2023-09-22 | 9.900 | 10.530 | 9.780 | 9.810 | 9.810 | 75,453,340 |
| 2023-09-21 | 9.610 | 10.350 | 9.320 | 10.160 | 10.160 | 87,512,784 |
| 2023-09-20 | 9.510 | 10.560 | 9.510 | 9.890 | 9.890 | 98,390,322 |
| 2023-09-19 | 9.000 | 10.260 | 8.880 | 10.260 | 10.260 | 118,291,832 |
| 2023-09-18 | 8.490 | 9.770 | 8.200 | 9.330 | 9.330 | 53,971,139 |
| 2023-09-15 | 9.770 | 9.770 | 8.910 | 9.040 | 9.040 | 64,246,975 |
| 2023-09-14 | 8.430 | 9.260 | 8.310 | 8.880 | 8.880 | 47,135,368 |
| 2023-09-13 | 8.460 | 8.470 | 8.280 | 8.420 | 8.420 | 5,734,300 |
| 2023-09-12 | 8.430 | 8.490 | 8.350 | 8.470 | 8.470 | 5,283,300 |
| 2023-09-11 | 8.380 | 8.470 | 8.300 | 8.460 | 8.460 | 4,934,501 |
| 2023-09-08 | 8.290 | 8.450 | 8.280 | 8.390 | 8.390 | 3,940,200 |
| 2023-09-07 | 8.410 | 8.460 | 8.290 | 8.290 | 8.290 | 4,260,100 |
| 2023-09-06 | 8.350 | 8.470 | 8.310 | 8.470 | 8.470 | 5,567,304 |
| 2023-09-05 | 8.370 | 8.560 | 8.330 | 8.400 | 8.400 | 7,375,000 |
| 2023-09-04 | 8.330 | 8.440 | 8.220 | 8.410 | 8.410 | 7,587,001 |
| 2023-09-01 | 8.260 | 8.300 | 8.150 | 8.230 | 8.230 | 2,984,904 |
| 2023-08-31 | 8.190 | 8.310 | 8.170 | 8.270 | 8.270 | 3,667,601 |
| 2023-08-30 | 8.170 | 8.360 | 8.160 | 8.230 | 8.230 | 5,961,000 |
| 2023-08-29 | 7.800 | 8.180 | 7.740 | 8.150 | 8.150 | 9,059,451 |
| 2023-08-28 | 8.130 | 8.160 | 7.730 | 7.760 | 7.760 | 4,913,802 |
| 2023-08-25 | 7.940 | 7.940 | 7.670 | 7.720 | 7.720 | 4,469,300 |
| 2023-08-24 | 8.000 | 8.060 | 7.850 | 7.940 | 7.940 | 3,209,700 |
| 2023-08-23 | 8.120 | 8.120 | 7.960 | 8.000 | 8.000 | 2,444,800 |
| 2023-08-22 | 8.070 | 8.130 | 7.880 | 8.120 | 8.120 | 4,341,300 |
| 2023-08-21 | 8.090 | 8.250 | 8.050 | 8.060 | 8.060 | 2,480,600 |
| 2023-08-18 | 8.230 | 8.320 | 8.120 | 8.120 | 8.120 | 3,175,000 |
| 2023-08-17 | 8.010 | 8.300 | 7.950 | 8.260 | 8.260 | 5,862,300 |
| 2023-08-16 | 8.190 | 8.190 | 8.040 | 8.040 | 8.040 | 3,261,200 |
| 2023-08-15 | 8.290 | 8.350 | 8.130 | 8.160 | 8.160 | 3,646,950 |
| 2023-08-14 | 8.200 | 8.300 | 8.150 | 8.290 | 8.290 | 3,377,700 |
| 2023-08-11 | 8.390 | 8.410 | 8.210 | 8.220 | 8.220 | 4,069,100 |
| 2023-08-10 | 8.350 | 8.430 | 8.340 | 8.400 | 8.400 | 2,019,000 |
| 2023-08-09 | 8.410 | 8.420 | 8.350 | 8.350 | 8.350 | 3,609,200 |
| 2023-08-08 | 8.570 | 8.570 | 8.400 | 8.410 | 8.410 | 5,119,800 |
| 2023-08-07 | 8.530 | 8.580 | 8.480 | 8.540 | 8.540 | 3,288,601 |
| 2023-08-04 | 8.490 | 8.580 | 8.450 | 8.540 | 8.540 | 6,002,150 |
| 2023-08-03 | 8.530 | 8.570 | 8.450 | 8.480 | 8.480 | 4,917,700 |
| 2023-08-02 | 8.470 | 8.580 | 8.410 | 8.550 | 8.550 | 6,049,500 |
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.