Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.890 | 7.890 | 7.000 | 7.040 | 7.040 | 29,224,902 |
| 2022-05-10 | 6.530 | 7.190 | 6.450 | 7.190 | 7.190 | 6,421,789 |
| 2022-05-09 | 6.400 | 6.580 | 6.240 | 6.540 | 6.540 | 11,080,193 |
| 2022-05-06 | 6.100 | 6.780 | 6.010 | 6.480 | 6.480 | 16,954,992 |
| 2022-05-05 | 6.200 | 6.350 | 6.170 | 6.250 | 6.250 | 6,777,297 |
| 2022-04-29 | 6.050 | 6.330 | 6.050 | 6.270 | 6.270 | 10,332,687 |
| 2022-04-28 | 5.940 | 6.220 | 5.850 | 5.950 | 5.950 | 7,863,217 |
| 2022-04-27 | 5.720 | 5.950 | 5.470 | 5.930 | 5.930 | 7,606,941 |
| 2022-04-26 | 5.950 | 6.020 | 5.650 | 5.710 | 5.710 | 8,369,210 |
| 2022-04-25 | 6.580 | 6.580 | 6.000 | 6.000 | 6.000 | 10,214,800 |
| 2022-04-22 | 7.000 | 7.000 | 6.660 | 6.680 | 6.680 | 8,964,500 |
| 2022-04-21 | 7.450 | 7.490 | 7.000 | 7.020 | 7.020 | 14,143,000 |
| 2022-04-20 | 7.620 | 7.760 | 7.510 | 7.610 | 7.610 | 11,518,900 |
| 2022-04-19 | 7.680 | 7.950 | 7.580 | 7.700 | 7.700 | 17,495,802 |
| 2022-04-18 | 7.660 | 7.940 | 7.490 | 7.560 | 7.560 | 19,208,136 |
| 2022-04-15 | 7.800 | 8.730 | 7.450 | 8.100 | 8.100 | 34,955,236 |
| 2022-04-14 | 7.940 | 8.440 | 7.780 | 8.120 | 8.120 | 37,705,393 |
| 2022-04-13 | 7.160 | 7.930 | 7.000 | 7.930 | 7.930 | 17,598,301 |
| 2022-04-12 | 6.950 | 7.550 | 6.850 | 7.210 | 7.210 | 11,103,701 |
| 2022-04-11 | 7.290 | 7.290 | 6.910 | 6.920 | 6.920 | 8,183,801 |
| 2022-04-08 | 7.240 | 7.470 | 6.990 | 7.360 | 7.360 | 10,325,670 |
| 2022-04-07 | 7.460 | 7.480 | 7.210 | 7.220 | 7.220 | 6,237,800 |
| 2022-04-06 | 7.400 | 7.570 | 7.370 | 7.490 | 7.490 | 6,376,000 |
| 2022-04-01 | 7.500 | 7.610 | 7.360 | 7.400 | 7.400 | 8,183,400 |
| 2022-03-31 | 7.580 | 7.700 | 7.530 | 7.540 | 7.540 | 5,004,501 |
| 2022-03-30 | 7.470 | 7.710 | 7.450 | 7.700 | 7.700 | 6,069,900 |
| 2022-03-29 | 7.760 | 7.770 | 7.450 | 7.480 | 7.480 | 5,380,700 |
| 2022-03-28 | 7.750 | 7.750 | 7.530 | 7.620 | 7.620 | 5,337,901 |
| 2022-03-25 | 7.890 | 7.920 | 7.720 | 7.720 | 7.720 | 4,994,800 |
| 2022-03-24 | 8.000 | 8.000 | 7.760 | 7.780 | 7.780 | 5,627,200 |
| 2022-03-23 | 8.000 | 8.120 | 7.960 | 7.990 | 7.990 | 6,109,000 |
| 2022-03-22 | 8.130 | 8.320 | 7.930 | 8.040 | 8.040 | 9,498,600 |
| 2022-03-21 | 7.960 | 8.120 | 7.940 | 8.070 | 8.070 | 6,236,615 |
| 2022-03-18 | 7.950 | 8.070 | 7.890 | 8.000 | 8.000 | 5,842,300 |
| 2022-03-17 | 7.980 | 8.130 | 7.880 | 7.970 | 7.970 | 9,005,375 |
| 2022-03-16 | 7.580 | 7.890 | 7.450 | 7.840 | 7.840 | 13,058,102 |
| 2022-03-15 | 8.000 | 8.000 | 7.400 | 7.400 | 7.400 | 8,868,400 |
| 2022-03-14 | 8.360 | 8.370 | 7.920 | 7.920 | 7.920 | 7,928,100 |
| 2022-03-11 | 8.210 | 8.370 | 8.000 | 8.340 | 8.340 | 8,499,800 |
| 2022-03-10 | 8.400 | 8.480 | 8.270 | 8.340 | 8.340 | 8,855,200 |
| 2022-03-09 | 8.400 | 8.450 | 7.820 | 8.290 | 8.290 | 10,504,300 |
| 2022-03-08 | 8.690 | 8.810 | 8.250 | 8.250 | 8.250 | 11,157,000 |
| 2022-03-07 | 8.910 | 8.930 | 8.600 | 8.700 | 8.700 | 10,589,400 |
| 2022-03-04 | 8.910 | 9.110 | 8.830 | 8.930 | 8.930 | 11,732,221 |
| 2022-03-03 | 9.030 | 9.050 | 8.810 | 8.960 | 8.960 | 9,986,373 |
| 2022-03-02 | 9.000 | 9.000 | 8.870 | 8.950 | 8.950 | 10,948,000 |
| 2022-03-01 | 9.100 | 9.200 | 8.900 | 9.000 | 9.000 | 14,033,322 |
| 2022-02-28 | 9.100 | 9.230 | 8.700 | 9.100 | 9.100 | 20,360,904 |
| 2022-02-25 | 9.300 | 9.490 | 9.050 | 9.300 | 9.300 | 28,335,826 |
| 2022-02-24 | 9.080 | 10.000 | 9.000 | 9.350 | 9.350 | 43,409,057 |
| 2022-02-23 | 8.920 | 9.320 | 8.810 | 9.140 | 9.140 | 24,270,362 |
| 2022-02-22 | 8.630 | 9.360 | 8.580 | 9.000 | 9.000 | 27,532,552 |
| 2022-02-21 | 8.550 | 8.800 | 8.550 | 8.690 | 8.690 | 17,793,002 |
| 2022-02-18 | 8.510 | 8.830 | 8.510 | 8.700 | 8.700 | 24,420,400 |
| 2022-02-17 | 8.980 | 9.500 | 8.850 | 8.960 | 8.960 | 52,793,571 |
| 2022-02-16 | 7.970 | 8.670 | 7.880 | 8.670 | 8.670 | 15,273,503 |
| 2022-02-15 | 7.990 | 7.990 | 7.810 | 7.880 | 7.880 | 4,592,800 |
| 2022-02-14 | 7.760 | 8.020 | 7.740 | 8.010 | 8.010 | 7,495,062 |
| 2022-02-11 | 7.930 | 7.940 | 7.740 | 7.780 | 7.780 | 5,221,900 |
| 2022-02-10 | 8.030 | 8.080 | 7.900 | 7.990 | 7.990 | 6,121,301 |
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.