Weihai Huadong Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.380	8.380	8.090	8.200	8.200	6,403,100
2023-05-04	8.330	8.540	8.320	8.390	8.390	7,444,700
2023-04-28	8.030	8.340	8.030	8.290	8.290	8,247,807
2023-04-27	8.140	8.270	7.950	8.090	8.090	7,353,518
2023-04-26	8.200	8.360	8.070	8.150	8.150	9,742,400
2023-04-25	8.600	8.670	7.980	8.100	8.100	16,805,612
2023-04-24	9.580	9.580	8.640	8.720	8.720	20,240,751
2023-04-21	9.720	9.910	9.600	9.600	9.600	10,676,752
2023-04-20	9.650	9.820	9.530	9.780	9.780	10,615,600
2023-04-19	9.760	9.800	9.680	9.690	9.690	8,584,301
2023-04-18	9.910	9.940	9.740	9.760	9.760	11,925,600
2023-04-17	10.000	10.150	9.850	9.970	9.970	13,064,701
2023-04-14	10.010	10.090	9.800	10.020	10.020	14,614,390
2023-04-13	10.320	10.320	10.010	10.030	10.030	18,603,600
2023-04-12	10.400	10.570	10.240	10.330	10.330	26,850,300
2023-04-11	10.400	10.420	10.140	10.340	10.340	25,517,608
2023-04-10	9.960	10.600	9.950	10.430	10.430	42,146,508
2023-04-07	10.200	10.250	10.000	10.070	10.070	18,850,800
2023-04-06	9.700	10.190	9.640	10.180	10.180	26,482,447
2023-04-04	9.950	9.950	9.660	9.700	9.700	13,757,207
2023-04-03	9.850	9.990	9.640	9.950	9.950	15,443,800
2023-03-31	9.810	9.880	9.750	9.820	9.820	9,079,300
2023-03-30	10.130	10.190	9.750	9.810	9.810	19,453,007
2023-03-29	10.180	10.440	10.070	10.110	10.110	23,994,009
2023-03-28	10.320	10.350	10.060	10.110	10.110	17,554,202
2023-03-27	10.270	10.500	10.150	10.380	10.380	32,229,995
2023-03-24	9.720	10.700	9.680	10.220	10.220	40,238,990
2023-03-23	9.610	9.780	9.550	9.750	9.750	11,720,540
2023-03-22	9.650	9.730	9.530	9.590	9.590	9,012,500
2023-03-21	9.630	9.760	9.580	9.690	9.690	7,596,700
2023-03-20	9.940	9.940	9.650	9.660	9.660	11,298,200
2023-03-17	10.000	10.060	9.900	9.950	9.950	15,378,448
2023-03-16	9.850	10.060	9.360	9.990	9.990	21,710,800
2023-03-15	9.930	10.060	9.880	9.930	9.930	8,380,225
2023-03-14	9.860	10.060	9.820	9.900	9.900	8,993,700
2023-03-13	9.860	9.920	9.710	9.910	9.910	6,810,618
2023-03-10	9.860	10.000	9.800	9.860	9.860	7,515,990
2023-03-09	10.080	10.080	9.900	9.920	9.920	7,746,935
2023-03-08	9.850	10.120	9.810	10.080	10.080	10,563,300
2023-03-07	10.160	10.350	9.980	9.990	9.990	19,538,200
2023-03-06	10.030	10.220	10.030	10.200	10.200	18,544,434
2023-03-03	9.950	10.030	9.860	10.030	10.030	8,560,101
2023-03-02	10.110	10.180	9.950	9.970	9.970	10,456,200
2023-03-01	9.870	10.100	9.840	10.100	10.100	12,904,228
2023-02-28	9.800	9.950	9.800	9.930	9.930	7,826,600
2023-02-27	10.000	10.030	9.780	9.800	9.800	14,570,907
2023-02-24	10.260	10.400	10.070	10.130	10.130	13,958,029
2023-02-23	10.140	10.420	10.100	10.310	10.310	20,081,417
2023-02-22	10.090	10.340	10.070	10.220	10.220	14,296,201
2023-02-21	10.080	10.300	10.010	10.200	10.200	14,982,990
2023-02-20	9.900	10.100	9.900	10.090	10.090	11,137,600
2023-02-17	10.000	10.190	9.950	9.990	9.990	17,025,500
2023-02-16	10.330	10.600	10.000	10.110	10.110	32,277,194
2023-02-15	10.370	10.390	10.260	10.320	10.320	11,851,500
2023-02-14	10.400	10.410	10.230	10.300	10.300	15,068,500
2023-02-13	10.450	10.530	10.350	10.420	10.420	19,808,200
2023-02-10	10.600	10.640	10.410	10.440	10.440	15,247,412
2023-02-09	10.440	10.640	10.350	10.630	10.630	20,028,600
2023-02-08	10.700	10.700	10.480	10.520	10.520	24,866,300
2023-02-07	10.380	10.850	10.260	10.800	10.800	46,662,603

← NewerPage 15 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.