Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.640 | 8.800 | 8.450 | 8.790 | 8.790 | 14,036,360 |
| 2022-08-03 | 8.700 | 9.000 | 8.500 | 8.580 | 8.580 | 20,565,493 |
| 2022-08-02 | 8.910 | 8.920 | 8.480 | 8.620 | 8.620 | 19,553,288 |
| 2022-08-01 | 8.890 | 9.130 | 8.800 | 9.080 | 9.080 | 21,465,989 |
| 2022-07-29 | 8.820 | 9.060 | 8.760 | 8.880 | 8.880 | 21,444,903 |
| 2022-07-28 | 8.740 | 9.030 | 8.710 | 8.850 | 8.850 | 20,849,713 |
| 2022-07-27 | 8.450 | 8.860 | 8.450 | 8.790 | 8.790 | 21,694,400 |
| 2022-07-26 | 8.270 | 8.520 | 8.270 | 8.480 | 8.480 | 17,675,301 |
| 2022-07-25 | 8.720 | 8.720 | 8.360 | 8.370 | 8.370 | 32,046,146 |
| 2022-07-22 | 8.650 | 9.740 | 8.650 | 8.710 | 8.710 | 50,869,667 |
| 2022-07-21 | 8.250 | 9.150 | 8.160 | 8.860 | 8.860 | 43,158,263 |
| 2022-07-20 | 8.080 | 8.910 | 8.080 | 8.480 | 8.480 | 37,846,102 |
| 2022-07-19 | 7.900 | 8.100 | 7.810 | 8.100 | 8.100 | 12,003,650 |
| 2022-07-18 | 7.580 | 7.860 | 7.580 | 7.850 | 7.850 | 8,330,201 |
| 2022-07-15 | 7.700 | 7.800 | 7.580 | 7.590 | 7.590 | 7,288,801 |
| 2022-07-14 | 7.740 | 7.860 | 7.690 | 7.740 | 7.740 | 7,361,272 |
| 2022-07-13 | 7.500 | 7.790 | 7.480 | 7.750 | 7.750 | 10,670,270 |
| 2022-07-12 | 7.770 | 7.800 | 7.450 | 7.470 | 7.470 | 9,381,652 |
| 2022-07-11 | 8.030 | 8.030 | 7.670 | 7.770 | 7.770 | 11,516,200 |
| 2022-07-08 | 7.910 | 8.210 | 7.900 | 8.060 | 8.060 | 15,378,410 |
| 2022-07-07 | 7.830 | 8.010 | 7.710 | 7.960 | 7.960 | 8,699,900 |
| 2022-07-06 | 7.770 | 8.010 | 7.650 | 7.860 | 7.860 | 10,843,300 |
| 2022-07-05 | 7.890 | 8.180 | 7.670 | 7.790 | 7.790 | 12,008,089 |
| 2022-07-04 | 7.980 | 7.990 | 7.700 | 7.920 | 7.920 | 8,902,106 |
| 2022-07-01 | 7.980 | 8.190 | 7.830 | 8.050 | 8.050 | 12,466,545 |
| 2022-06-30 | 7.900 | 8.130 | 7.900 | 8.030 | 8.030 | 14,375,700 |
| 2022-06-29 | 8.320 | 8.400 | 7.970 | 7.990 | 7.990 | 28,096,951 |
| 2022-06-28 | 8.520 | 8.910 | 8.290 | 8.450 | 8.450 | 50,826,858 |
| 2022-06-27 | 7.620 | 8.370 | 7.510 | 8.370 | 8.370 | 20,846,206 |
| 2022-06-24 | 7.530 | 7.650 | 7.460 | 7.610 | 7.610 | 7,928,064 |
| 2022-06-23 | 7.390 | 7.510 | 7.320 | 7.500 | 7.500 | 6,928,919 |
| 2022-06-22 | 7.580 | 7.640 | 7.320 | 7.330 | 7.330 | 11,047,400 |
| 2022-06-21 | 7.500 | 7.870 | 7.430 | 7.610 | 7.610 | 16,312,500 |
| 2022-06-20 | 7.320 | 7.650 | 7.320 | 7.490 | 7.490 | 11,877,650 |
| 2022-06-17 | 7.170 | 7.390 | 7.170 | 7.310 | 7.310 | 8,372,975 |
| 2022-06-16 | 7.110 | 7.350 | 7.110 | 7.220 | 7.220 | 7,882,500 |
| 2022-06-15 | 7.230 | 7.330 | 7.110 | 7.120 | 7.120 | 7,085,400 |
| 2022-06-14 | 7.160 | 7.230 | 7.010 | 7.230 | 7.230 | 7,483,380 |
| 2022-06-13 | 7.070 | 7.380 | 7.060 | 7.250 | 7.250 | 10,766,200 |
| 2022-06-10 | 6.910 | 7.140 | 6.900 | 7.090 | 7.090 | 4,421,633 |
| 2022-06-09 | 7.140 | 7.220 | 6.980 | 7.010 | 7.010 | 5,341,411 |
| 2022-06-08 | 7.170 | 7.230 | 7.010 | 7.190 | 7.190 | 6,968,500 |
| 2022-06-07 | 7.200 | 7.260 | 7.080 | 7.190 | 7.190 | 6,886,400 |
| 2022-06-06 | 7.200 | 7.260 | 7.130 | 7.250 | 7.250 | 8,719,700 |
| 2022-06-02 | 7.100 | 7.200 | 7.010 | 7.160 | 7.160 | 7,968,350 |
| 2022-06-01 | 7.020 | 7.160 | 6.960 | 7.060 | 7.060 | 7,622,150 |
| 2022-05-31 | 6.910 | 7.080 | 6.860 | 7.040 | 7.040 | 8,149,600 |
| 2022-05-30 | 6.870 | 7.170 | 6.780 | 6.970 | 6.970 | 8,448,500 |
| 2022-05-27 | 6.970 | 7.000 | 6.770 | 6.870 | 6.870 | 6,683,800 |
| 2022-05-26 | 6.920 | 7.020 | 6.780 | 6.970 | 6.970 | 7,437,401 |
| 2022-05-25 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 7,794,400 |
| 2022-05-24 | 7.070 | 7.380 | 6.760 | 6.760 | 6.760 | 13,432,300 |
| 2022-05-23 | 7.000 | 7.070 | 6.940 | 7.040 | 7.040 | 5,641,601 |
| 2022-05-20 | 7.030 | 7.090 | 6.900 | 7.010 | 7.010 | 7,457,500 |
| 2022-05-19 | 6.900 | 7.020 | 6.810 | 6.970 | 6.970 | 7,131,757 |
| 2022-05-18 | 7.030 | 7.150 | 7.000 | 7.020 | 7.020 | 13,208,600 |
| 2022-05-17 | 6.780 | 7.590 | 6.760 | 7.260 | 7.260 | 19,964,117 |
| 2022-05-16 | 6.830 | 7.020 | 6.740 | 6.900 | 6.900 | 8,451,401 |
| 2022-05-13 | 6.880 | 6.980 | 6.800 | 6.880 | 6.880 | 10,218,553 |
| 2022-05-12 | 6.970 | 7.160 | 6.860 | 6.920 | 6.920 | 14,828,001 |
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.