Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.760 | 8.080 | 7.720 | 8.060 | 8.060 | 7,489,300 |
| 2026-07-22 | 7.880 | 7.950 | 7.680 | 7.730 | 7.730 | 6,015,600 |
| 2026-07-21 | 7.910 | 7.910 | 7.390 | 7.910 | 7.910 | 11,589,601 |
| 2026-07-20 | 8.080 | 8.270 | 7.740 | 7.870 | 7.870 | 9,750,200 |
| 2026-07-17 | 8.420 | 8.480 | 8.000 | 8.040 | 8.040 | 8,342,300 |
| 2026-07-16 | 8.360 | 8.600 | 8.280 | 8.430 | 8.430 | 6,014,300 |
| 2026-07-15 | 8.430 | 8.620 | 8.280 | 8.470 | 8.470 | 7,536,400 |
| 2026-07-14 | 8.220 | 8.410 | 8.110 | 8.390 | 8.390 | 6,687,200 |
| 2026-07-13 | 8.780 | 8.780 | 8.200 | 8.220 | 8.220 | 10,416,500 |
| 2026-07-10 | 8.680 | 9.080 | 8.670 | 8.840 | 8.840 | 10,855,500 |
| 2026-07-09 | 8.620 | 8.790 | 8.390 | 8.700 | 8.700 | 8,098,283 |
| 2026-07-08 | 8.890 | 8.950 | 8.610 | 8.680 | 8.680 | 7,845,693 |
| 2026-07-07 | 9.200 | 9.320 | 8.860 | 8.890 | 8.890 | 9,587,200 |
| 2026-07-06 | 9.680 | 9.680 | 9.190 | 9.200 | 9.200 | 13,791,200 |
| 2026-07-03 | 9.320 | 9.640 | 9.220 | 9.520 | 9.520 | 15,324,911 |
| 2026-07-02 | 9.100 | 9.740 | 9.020 | 9.250 | 9.250 | 17,404,730 |
| 2026-07-01 | 8.890 | 9.220 | 8.890 | 9.090 | 9.090 | 11,902,000 |
| 2026-06-30 | 8.840 | 9.050 | 8.700 | 9.000 | 9.000 | 11,947,800 |
| 2026-06-29 | 8.660 | 8.790 | 8.410 | 8.670 | 8.670 | 11,263,620 |
| 2026-06-26 | 8.900 | 9.000 | 8.700 | 8.710 | 8.710 | 10,926,209 |
| 2026-06-25 | 9.230 | 9.330 | 8.910 | 9.000 | 9.000 | 12,908,708 |
| 2026-06-24 | 9.540 | 9.590 | 9.160 | 9.280 | 9.280 | 11,254,481 |
| 2026-06-23 | 9.600 | 9.880 | 9.460 | 9.600 | 9.600 | 14,047,601 |
| 2026-06-22 | 9.700 | 9.700 | 9.120 | 9.630 | 9.630 | 22,717,244 |
| 2026-06-18 | 9.490 | 10.120 | 9.370 | 9.860 | 9.860 | 17,420,699 |
| 2026-06-17 | 9.760 | 9.830 | 9.450 | 9.520 | 9.520 | 10,089,100 |
| 2026-06-16 | 9.630 | 9.900 | 9.580 | 9.850 | 9.850 | 10,381,410 |
| 2026-06-15 | 9.590 | 9.770 | 9.570 | 9.700 | 9.700 | 9,000,908 |
| 2026-06-12 | 9.520 | 9.690 | 9.420 | 9.550 | 9.550 | 9,192,500 |
| 2026-06-11 | 9.590 | 9.630 | 9.330 | 9.420 | 9.420 | 10,162,900 |
| 2026-06-10 | 9.960 | 10.020 | 9.510 | 9.690 | 9.690 | 12,240,200 |
| 2026-06-09 | 9.920 | 10.080 | 9.810 | 10.050 | 10.050 | 12,033,810 |
| 2026-06-08 | 9.860 | 10.190 | 9.660 | 9.840 | 9.840 | 12,281,700 |
| 2026-06-05 | 9.870 | 10.280 | 9.560 | 10.080 | 10.080 | 14,599,200 |
| 2026-06-04 | 9.800 | 9.970 | 9.750 | 9.830 | 9.830 | 7,824,800 |
| 2026-06-03 | 10.050 | 10.170 | 9.780 | 9.880 | 9.880 | 9,338,984 |
| 2026-06-02 | 10.230 | 10.290 | 9.830 | 10.040 | 10.040 | 9,124,300 |
| 2026-06-01 | 10.180 | 10.350 | 10.080 | 10.230 | 10.230 | 8,429,464 |
| 2026-05-29 | 10.810 | 10.820 | 10.100 | 10.180 | 10.180 | 13,375,020 |
| 2026-05-28 | 10.660 | 10.880 | 10.510 | 10.820 | 10.820 | 12,256,120 |
| 2026-05-27 | 11.390 | 11.440 | 10.610 | 10.690 | 10.690 | 20,363,100 |
| 2026-05-26 | 11.800 | 11.810 | 11.300 | 11.500 | 11.500 | 13,737,400 |
| 2026-05-25 | 12.610 | 12.690 | 11.800 | 11.810 | 11.810 | 17,262,699 |
| 2026-05-22 | 12.280 | 12.680 | 12.010 | 12.530 | 12.530 | 11,654,800 |
| 2026-05-21 | 12.710 | 12.870 | 12.130 | 12.170 | 12.170 | 14,414,700 |
| 2026-05-20 | 12.990 | 12.990 | 12.560 | 12.670 | 12.670 | 10,601,100 |
| 2026-05-19 | 13.010 | 13.140 | 12.770 | 13.070 | 13.070 | 9,050,903 |
| 2026-05-18 | 13.230 | 13.290 | 12.810 | 12.960 | 12.960 | 14,817,400 |
| 2026-05-15 | 13.130 | 13.700 | 13.110 | 13.390 | 13.390 | 17,946,699 |
| 2026-05-14 | 13.510 | 13.690 | 13.190 | 13.200 | 13.200 | 13,676,510 |
| 2026-05-13 | 13.530 | 13.650 | 13.380 | 13.520 | 13.520 | 14,967,460 |
| 2026-05-12 | 13.620 | 13.830 | 13.470 | 13.510 | 13.510 | 17,558,109 |
| 2026-05-11 | 13.500 | 13.790 | 13.480 | 13.670 | 13.670 | 19,166,520 |
| 2026-05-08 | 13.520 | 13.730 | 13.500 | 13.560 | 13.560 | 20,287,551 |
| 2026-05-07 | 13.180 | 14.050 | 13.080 | 13.620 | 13.620 | 35,745,781 |
| 2026-05-06 | 13.000 | 13.200 | 12.920 | 13.170 | 13.170 | 18,665,900 |
| 2026-04-30 | 12.840 | 13.250 | 12.800 | 13.060 | 13.060 | 20,964,721 |
| 2026-04-29 | 12.370 | 13.330 | 12.300 | 12.920 | 12.920 | 25,088,721 |
| 2026-04-28 | 12.680 | 12.880 | 12.380 | 12.470 | 12.470 | 13,960,700 |
| 2026-04-27 | 11.920 | 13.020 | 11.810 | 12.700 | 12.700 | 30,570,221 |
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.