Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 11.780 | 12.850 | 11.240 | 11.910 | 11.910 | 120,730,519 |
| 2022-11-04 | 10.730 | 11.960 | 10.720 | 11.960 | 11.960 | 133,704,099 |
| 2022-11-03 | 11.000 | 11.700 | 10.600 | 10.870 | 10.870 | 102,661,213 |
| 2022-11-02 | 10.500 | 11.260 | 10.100 | 11.150 | 11.150 | 107,245,454 |
| 2022-11-01 | 9.980 | 11.070 | 9.770 | 11.060 | 11.060 | 124,155,367 |
| 2022-10-31 | 9.800 | 10.650 | 9.800 | 10.060 | 10.060 | 120,355,206 |
| 2022-10-28 | 10.900 | 11.170 | 10.890 | 10.890 | 10.890 | 25,463,200 |
| 2022-10-27 | 11.000 | 12.100 | 10.920 | 12.100 | 12.100 | 143,450,902 |
| 2022-10-26 | 11.970 | 11.970 | 9.850 | 11.000 | 11.000 | 130,611,810 |
| 2022-10-25 | 10.290 | 10.880 | 10.220 | 10.880 | 10.880 | 41,787,889 |
| 2022-10-24 | 9.010 | 9.890 | 9.010 | 9.890 | 9.890 | 47,408,656 |
| 2022-10-21 | 8.650 | 9.430 | 8.310 | 8.990 | 8.990 | 59,071,616 |
| 2022-10-20 | 8.900 | 9.270 | 8.660 | 8.690 | 8.690 | 68,775,138 |
| 2022-10-19 | 9.350 | 9.770 | 8.630 | 9.370 | 9.370 | 99,995,377 |
| 2022-10-18 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 4,832,591 |
| 2022-10-17 | 7.380 | 8.070 | 7.260 | 8.070 | 8.070 | 5,966,110 |
| 2022-10-14 | 7.310 | 7.410 | 7.220 | 7.340 | 7.340 | 7,746,097 |
| 2022-10-13 | 7.160 | 7.360 | 7.080 | 7.260 | 7.260 | 9,259,022 |
| 2022-10-12 | 6.750 | 7.240 | 6.700 | 7.220 | 7.220 | 11,651,951 |
| 2022-10-11 | 6.630 | 6.830 | 6.500 | 6.770 | 6.770 | 6,056,300 |
| 2022-10-10 | 7.080 | 7.110 | 6.570 | 6.630 | 6.630 | 9,814,272 |
| 2022-09-30 | 7.350 | 7.440 | 7.040 | 7.040 | 7.040 | 8,129,300 |
| 2022-09-29 | 7.860 | 7.890 | 7.350 | 7.400 | 7.400 | 10,724,586 |
| 2022-09-28 | 8.070 | 8.080 | 7.650 | 7.670 | 7.670 | 10,930,601 |
| 2022-09-27 | 8.010 | 8.150 | 7.820 | 8.130 | 8.130 | 11,362,415 |
| 2022-09-26 | 8.050 | 8.150 | 7.890 | 7.910 | 7.910 | 9,923,323 |
| 2022-09-23 | 8.170 | 8.240 | 7.960 | 8.030 | 8.030 | 12,449,337 |
| 2022-09-22 | 8.020 | 8.290 | 8.000 | 8.200 | 8.200 | 21,616,873 |
| 2022-09-21 | 8.000 | 8.310 | 7.880 | 8.140 | 8.140 | 22,750,790 |
| 2022-09-20 | 7.990 | 8.390 | 7.800 | 8.100 | 8.100 | 33,063,487 |
| 2022-09-19 | 7.150 | 7.770 | 7.130 | 7.770 | 7.770 | 6,551,900 |
| 2022-09-16 | 7.200 | 7.250 | 7.050 | 7.060 | 7.060 | 3,432,400 |
| 2022-09-15 | 7.600 | 7.620 | 7.100 | 7.200 | 7.200 | 7,799,700 |
| 2022-09-14 | 7.520 | 7.590 | 7.460 | 7.540 | 7.540 | 4,289,900 |
| 2022-09-13 | 7.650 | 7.750 | 7.610 | 7.660 | 7.660 | 4,661,015 |
| 2022-09-09 | 7.730 | 7.820 | 7.580 | 7.690 | 7.690 | 6,816,414 |
| 2022-09-08 | 7.780 | 7.890 | 7.730 | 7.750 | 7.750 | 5,921,000 |
| 2022-09-07 | 7.670 | 7.970 | 7.640 | 7.880 | 7.880 | 11,573,513 |
| 2022-09-06 | 7.540 | 7.690 | 7.440 | 7.640 | 7.640 | 5,293,600 |
| 2022-09-05 | 7.500 | 7.610 | 7.460 | 7.540 | 7.540 | 3,389,101 |
| 2022-09-02 | 7.310 | 7.510 | 7.310 | 7.500 | 7.500 | 4,398,518 |
| 2022-09-01 | 7.450 | 7.520 | 7.310 | 7.320 | 7.320 | 3,986,400 |
| 2022-08-31 | 7.730 | 7.730 | 7.390 | 7.400 | 7.400 | 6,911,899 |
| 2022-08-30 | 7.780 | 7.850 | 7.650 | 7.730 | 7.730 | 4,638,518 |
| 2022-08-29 | 7.630 | 7.810 | 7.500 | 7.810 | 7.810 | 4,571,087 |
| 2022-08-26 | 7.890 | 7.950 | 7.710 | 7.710 | 7.710 | 6,282,100 |
| 2022-08-25 | 8.140 | 8.250 | 7.820 | 7.890 | 7.890 | 9,340,501 |
| 2022-08-24 | 8.500 | 8.690 | 8.130 | 8.170 | 8.170 | 11,135,943 |
| 2022-08-23 | 8.430 | 8.650 | 8.360 | 8.500 | 8.500 | 9,278,379 |
| 2022-08-22 | 8.330 | 8.520 | 8.210 | 8.410 | 8.410 | 9,646,541 |
| 2022-08-19 | 8.960 | 8.980 | 8.410 | 8.420 | 8.420 | 20,905,378 |
| 2022-08-18 | 8.850 | 9.090 | 8.770 | 8.970 | 8.970 | 15,871,453 |
| 2022-08-17 | 9.020 | 9.030 | 8.770 | 8.900 | 8.900 | 13,513,715 |
| 2022-08-16 | 9.110 | 9.200 | 8.910 | 9.020 | 9.020 | 20,523,162 |
| 2022-08-15 | 8.610 | 9.450 | 8.500 | 9.140 | 9.140 | 34,248,601 |
| 2022-08-12 | 8.800 | 9.030 | 8.700 | 8.730 | 8.730 | 19,557,091 |
| 2022-08-11 | 9.000 | 9.000 | 8.750 | 8.820 | 8.820 | 19,758,690 |
| 2022-08-10 | 8.500 | 9.030 | 8.490 | 8.980 | 8.980 | 27,780,409 |
| 2022-08-09 | 8.690 | 8.710 | 8.520 | 8.570 | 8.570 | 9,166,400 |
| 2022-08-08 | 8.580 | 8.800 | 8.460 | 8.690 | 8.690 | 11,688,528 |
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.