Weihai Huadong Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.950	8.070	7.930	8.040	8.040	4,757,002
2022-02-08	7.920	8.070	7.820	7.980	7.980	5,932,985
2022-02-07	7.810	7.920	7.670	7.880	7.880	6,249,042
2022-01-28	7.440	7.670	7.350	7.580	7.580	7,330,400
2022-01-27	7.740	7.750	7.360	7.370	7.370	5,967,901
2022-01-26	7.610	7.750	7.540	7.700	7.700	5,271,643
2022-01-25	7.900	7.950	7.550	7.580	7.580	7,265,144
2022-01-24	7.980	8.020	7.870	7.910	7.910	4,351,720
2022-01-21	7.920	8.100	7.780	7.980	7.980	6,877,700
2022-01-20	8.310	8.360	7.900	7.910	7.910	10,350,401
2022-01-19	8.350	8.460	8.310	8.330	8.330	4,408,300
2022-01-18	8.600	8.640	8.360	8.400	8.400	6,566,400
2022-01-17	8.360	8.650	8.260	8.550	8.550	8,353,800
2022-01-14	8.680	8.740	8.320	8.370	8.370	10,605,945
2022-01-13	8.720	8.870	8.680	8.690	8.690	5,983,201
2022-01-12	8.690	8.840	8.690	8.810	8.810	5,707,501
2022-01-11	8.860	9.010	8.650	8.670	8.670	7,652,601
2022-01-10	9.150	9.150	8.620	8.860	8.860	10,182,976
2022-01-07	9.400	9.470	9.170	9.180	9.180	8,467,388
2022-01-06	9.430	9.520	9.310	9.420	9.420	6,309,300
2022-01-05	9.640	9.670	9.400	9.440	9.440	8,175,500
2022-01-04	9.670	9.800	9.500	9.680	9.680	10,473,006
2021-12-31	9.660	9.760	9.590	9.670	9.670	6,658,900
2021-12-30	9.700	9.840	9.620	9.640	9.640	8,869,578
2021-12-29	9.960	10.050	9.800	9.800	9.800	10,841,100
2021-12-28	9.780	10.150	9.650	9.980	9.980	19,680,073
2021-12-27	9.600	9.750	9.430	9.740	9.740	7,783,717
2021-12-24	9.550	9.700	9.540	9.610	9.610	7,368,314
2021-12-23	9.680	9.730	9.540	9.560	9.560	13,291,814
2021-12-22	9.800	9.940	9.760	9.840	9.840	7,821,700
2021-12-21	9.720	9.910	9.680	9.860	9.860	8,027,100
2021-12-20	10.180	10.180	9.770	9.790	9.790	17,313,900
2021-12-17	10.580	10.590	10.170	10.230	10.230	21,685,102
2021-12-16	9.990	10.990	9.990	10.590	10.590	39,492,802
2021-12-15	10.200	10.230	10.010	10.030	10.030	10,320,700
2021-12-14	9.930	10.360	9.930	10.250	10.250	14,026,801
2021-12-13	10.010	10.130	9.900	9.980	9.980	10,404,602
2021-12-10	10.280	10.480	10.100	10.110	10.110	13,432,003
2021-12-09	9.940	10.390	9.900	10.300	10.300	19,321,187
2021-12-08	9.790	9.940	9.750	9.910	9.910	8,448,325
2021-12-07	9.810	9.900	9.660	9.730	9.730	9,587,302
2021-12-06	9.910	10.000	9.800	9.810	9.810	11,726,500
2021-12-03	10.080	10.190	9.920	10.000	10.000	11,837,409
2021-12-02	10.530	10.540	10.040	10.120	10.120	19,875,101
2021-12-01	10.450	10.650	10.310	10.540	10.540	13,349,575
2021-11-30	10.300	10.760	10.300	10.500	10.500	19,288,775
2021-11-29	10.200	10.600	10.070	10.330	10.330	13,182,800
2021-11-26	10.470	10.680	10.410	10.560	10.560	15,802,801
2021-11-25	10.700	10.750	10.330	10.490	10.490	20,256,800
2021-11-24	10.680	10.800	10.550	10.680	10.680	18,416,201
2021-11-23	10.840	10.980	10.680	10.710	10.710	24,894,804
2021-11-22	11.110	11.200	10.900	10.990	10.990	32,770,002
2021-11-19	10.840	11.280	10.350	11.110	11.110	52,673,701
2021-11-18	10.790	11.110	10.600	10.670	10.670	51,576,635
2021-11-17	9.790	10.790	9.720	10.790	10.790	56,012,813
2021-11-16	10.500	10.500	9.800	9.810	9.810	27,972,743
2021-11-15	10.400	10.750	10.310	10.520	10.520	25,753,604
2021-11-12	10.370	10.680	10.150	10.490	10.490	34,685,100
2021-11-11	9.830	10.700	9.690	10.390	10.390	40,656,309
2021-11-10	9.620	9.910	9.520	9.790	9.790	19,112,109

← NewerPage 20 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.