Weihai Huadong Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.540	8.540	8.410	8.460	8.460	4,503,767
2023-07-31	8.470	8.540	8.440	8.530	8.530	4,598,867
2023-07-28	8.370	8.470	8.290	8.450	8.450	4,636,467
2023-07-27	8.420	8.520	8.380	8.400	8.400	4,391,001
2023-07-26	8.610	8.610	8.410	8.420	8.420	7,159,400
2023-07-25	8.500	8.620	8.490	8.610	8.610	5,690,900
2023-07-24	8.450	8.570	8.380	8.450	8.450	4,104,200
2023-07-21	8.530	8.580	8.440	8.450	8.450	5,192,600
2023-07-20	8.690	8.740	8.540	8.560	8.560	6,527,100
2023-07-19	8.760	8.810	8.600	8.640	8.640	8,031,300
2023-07-18	8.760	8.900	8.670	8.820	8.820	5,464,267
2023-07-17	8.870	8.890	8.700	8.780	8.780	6,331,200
2023-07-14	8.960	9.010	8.840	8.900	8.900	5,933,000
2023-07-13	8.960	9.010	8.850	8.960	8.960	7,755,600
2023-07-12	9.110	9.230	8.940	8.960	8.960	8,857,500
2023-07-11	8.980	9.180	8.930	9.130	9.130	7,335,600
2023-07-10	9.240	9.300	8.980	8.990	8.990	12,491,600
2023-07-07	9.260	9.400	9.150	9.250	9.250	12,445,968
2023-07-06	9.260	9.410	9.170	9.280	9.280	8,674,600
2023-07-05	9.380	9.540	9.270	9.310	9.310	11,886,900
2023-07-04	9.260	9.670	9.260	9.440	9.440	17,915,501
2023-07-03	9.640	9.680	9.300	9.330	9.330	24,070,500
2023-06-30	9.420	9.910	9.420	9.750	9.750	29,122,701
2023-06-29	9.370	9.670	9.300	9.560	9.560	18,909,953
2023-06-28	9.370	9.410	9.040	9.390	9.390	13,088,601
2023-06-27	9.230	9.450	9.140	9.390	9.390	12,613,921
2023-06-26	9.270	9.540	9.200	9.210	9.210	14,021,900
2023-06-21	9.450	9.540	9.270	9.360	9.360	14,901,375
2023-06-20	9.300	9.540	9.200	9.450	9.450	20,177,002
2023-06-19	9.180	9.420	9.140	9.340	9.340	14,747,700
2023-06-16	9.180	9.250	9.130	9.180	9.180	13,184,601
2023-06-15	8.840	9.450	8.810	9.270	9.270	31,686,301
2023-06-14	9.090	9.250	8.700	9.020	9.020	26,031,565
2023-06-13	9.030	9.150	8.990	9.100	9.100	10,005,730
2023-06-12	8.880	9.150	8.800	9.010	9.010	12,325,650
2023-06-09	8.550	8.950	8.540	8.860	8.860	13,405,221
2023-06-08	8.600	8.730	8.510	8.580	8.580	5,924,301
2023-06-07	8.640	8.780	8.500	8.700	8.700	5,824,570
2023-06-06	8.880	8.950	8.610	8.630	8.630	9,944,100
2023-06-05	8.750	9.250	8.700	8.990	8.990	13,973,600
2023-06-02	8.900	8.920	8.760	8.770	8.770	6,765,600
2023-06-01	8.700	9.020	8.580	8.890	8.890	10,489,800
2023-05-31	8.870	8.870	8.690	8.750	8.750	6,550,000
2023-05-30	8.890	8.890	8.710	8.870	8.870	7,297,100
2023-05-29	9.180	9.200	8.850	8.890	8.890	8,551,100
2023-05-26	9.040	9.140	8.800	9.130	9.130	12,233,501
2023-05-25	9.000	9.220	8.940	9.100	9.100	10,601,000
2023-05-24	8.960	9.160	8.930	9.050	9.050	9,966,700
2023-05-23	9.160	9.250	9.010	9.010	9.010	9,209,200
2023-05-22	9.060	9.200	9.040	9.160	9.160	9,995,600
2023-05-19	9.000	9.160	8.930	9.090	9.090	10,905,600
2023-05-18	8.900	9.170	8.850	9.100	9.100	16,188,751
2023-05-17	8.900	9.010	8.730	8.970	8.970	12,195,051
2023-05-16	8.840	8.990	8.750	8.880	8.880	13,703,190
2023-05-15	8.700	8.890	8.650	8.860	8.860	14,589,700
2023-05-12	8.880	8.950	8.720	8.770	8.770	29,613,965
2023-05-11	8.150	8.970	8.150	8.970	8.970	41,108,530
2023-05-10	8.080	8.270	8.000	8.150	8.150	5,867,282
2023-05-09	8.350	8.460	8.080	8.090	8.090	8,369,000
2023-05-08	8.220	8.380	8.200	8.330	8.330	5,581,104

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.