Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.410 | 9.560 | 9.360 | 9.470 | 9.470 | 21,134,608 |
| 2025-07-24 | 9.110 | 9.900 | 9.110 | 9.400 | 9.400 | 33,183,709 |
| 2025-07-23 | 9.220 | 9.260 | 9.110 | 9.110 | 9.110 | 12,423,510 |
| 2025-07-22 | 9.330 | 9.380 | 9.190 | 9.260 | 9.260 | 14,870,151 |
| 2025-07-21 | 9.230 | 9.350 | 9.160 | 9.350 | 9.350 | 16,032,650 |
| 2025-07-18 | 9.120 | 9.260 | 9.080 | 9.210 | 9.210 | 14,433,009 |
| 2025-07-17 | 9.070 | 9.150 | 9.040 | 9.120 | 9.120 | 10,815,650 |
| 2025-07-16 | 9.100 | 9.140 | 9.020 | 9.100 | 9.100 | 13,274,200 |
| 2025-07-15 | 9.050 | 9.150 | 8.950 | 9.090 | 9.090 | 18,663,300 |
| 2025-07-14 | 8.850 | 9.050 | 8.830 | 8.990 | 8.990 | 11,731,000 |
| 2025-07-11 | 8.890 | 8.930 | 8.760 | 8.870 | 8.870 | 10,428,505 |
| 2025-07-10 | 8.860 | 8.990 | 8.830 | 8.890 | 8.890 | 9,967,100 |
| 2025-07-09 | 8.880 | 9.190 | 8.840 | 8.940 | 8.940 | 21,361,300 |
| 2025-07-08 | 8.740 | 9.070 | 8.720 | 8.910 | 8.910 | 15,996,600 |
| 2025-07-07 | 8.640 | 8.730 | 8.620 | 8.730 | 8.730 | 5,640,100 |
| 2025-07-04 | 8.760 | 8.770 | 8.650 | 8.660 | 8.660 | 7,497,300 |
| 2025-07-03 | 8.840 | 8.840 | 8.710 | 8.780 | 8.780 | 6,598,500 |
| 2025-07-02 | 8.840 | 8.840 | 8.720 | 8.830 | 8.830 | 7,983,700 |
| 2025-07-01 | 8.770 | 8.860 | 8.710 | 8.830 | 8.830 | 10,511,100 |
| 2025-06-30 | 8.600 | 8.840 | 8.580 | 8.750 | 8.750 | 9,313,900 |
| 2025-06-27 | 8.560 | 8.660 | 8.550 | 8.610 | 8.610 | 6,070,310 |
| 2025-06-26 | 8.590 | 8.760 | 8.550 | 8.560 | 8.560 | 11,431,200 |
| 2025-06-25 | 8.510 | 8.600 | 8.450 | 8.580 | 8.580 | 8,092,221 |
| 2025-06-24 | 8.320 | 8.550 | 8.280 | 8.520 | 8.520 | 9,647,400 |
| 2025-06-23 | 8.000 | 8.290 | 7.980 | 8.270 | 8.270 | 7,300,000 |
| 2025-06-20 | 8.130 | 8.260 | 8.040 | 8.070 | 8.070 | 7,028,000 |
| 2025-06-19 | 8.340 | 8.410 | 8.100 | 8.160 | 8.160 | 8,485,900 |
| 2025-06-18 | 8.390 | 8.410 | 8.300 | 8.360 | 8.360 | 5,955,200 |
| 2025-06-17 | 8.420 | 8.510 | 8.360 | 8.410 | 8.410 | 6,040,267 |
| 2025-06-16 | 8.390 | 8.580 | 8.300 | 8.450 | 8.450 | 8,168,100 |
| 2025-06-13 | 8.710 | 8.710 | 8.400 | 8.420 | 8.420 | 11,247,500 |
| 2025-06-12 | 8.760 | 8.840 | 8.660 | 8.710 | 8.710 | 8,086,900 |
| 2025-06-11 | 8.870 | 8.920 | 8.800 | 8.810 | 8.810 | 8,113,600 |
| 2025-06-10 | 8.940 | 8.990 | 8.650 | 8.810 | 8.810 | 10,336,500 |
| 2025-06-09 | 8.830 | 8.980 | 8.830 | 8.950 | 8.950 | 9,320,700 |
| 2025-06-06 | 8.910 | 8.910 | 8.780 | 8.820 | 8.820 | 9,308,701 |
| 2025-06-05 | 8.760 | 8.940 | 8.660 | 8.930 | 8.930 | 11,778,400 |
| 2025-06-04 | 8.790 | 8.850 | 8.710 | 8.770 | 8.770 | 8,831,509 |
| 2025-06-03 | 8.770 | 8.850 | 8.690 | 8.700 | 8.700 | 11,533,500 |
| 2025-05-30 | 9.060 | 9.080 | 8.770 | 8.800 | 8.800 | 14,320,300 |
| 2025-05-29 | 8.860 | 9.200 | 8.860 | 9.080 | 9.080 | 15,804,900 |
| 2025-05-28 | 9.080 | 9.140 | 8.880 | 8.930 | 8.930 | 13,097,800 |
| 2025-05-27 | 9.070 | 9.160 | 8.940 | 9.020 | 9.020 | 17,209,401 |
| 2025-05-26 | 8.750 | 9.210 | 8.720 | 9.160 | 9.160 | 24,745,402 |
| 2025-05-23 | 9.040 | 9.060 | 8.860 | 8.870 | 8.870 | 21,101,205 |
| 2025-05-22 | 9.250 | 9.310 | 8.960 | 8.960 | 8.960 | 29,337,704 |
| 2025-05-21 | 9.080 | 9.440 | 9.000 | 9.390 | 9.390 | 38,209,301 |
| 2025-05-20 | 8.840 | 9.560 | 8.690 | 9.170 | 9.170 | 34,738,200 |
| 2025-05-19 | 8.820 | 8.920 | 8.670 | 8.900 | 8.900 | 22,687,401 |
| 2025-05-16 | 8.670 | 9.280 | 8.640 | 8.970 | 8.970 | 39,126,324 |
| 2025-05-15 | 8.570 | 9.000 | 8.400 | 8.750 | 8.750 | 37,033,000 |
| 2025-05-14 | 8.540 | 9.210 | 8.480 | 8.580 | 8.580 | 39,035,210 |
| 2025-05-13 | 8.680 | 8.700 | 8.460 | 8.550 | 8.550 | 11,796,300 |
| 2025-05-12 | 8.490 | 8.620 | 8.490 | 8.590 | 8.590 | 12,306,310 |
| 2025-05-09 | 8.600 | 8.640 | 8.380 | 8.410 | 8.410 | 15,197,610 |
| 2025-05-08 | 8.380 | 8.640 | 8.320 | 8.610 | 8.610 | 16,483,110 |
| 2025-05-07 | 8.320 | 8.400 | 8.260 | 8.400 | 8.400 | 15,929,200 |
| 2025-05-06 | 8.160 | 8.280 | 8.110 | 8.280 | 8.280 | 11,733,900 |
| 2025-04-30 | 7.910 | 8.120 | 7.880 | 8.070 | 8.070 | 12,819,800 |
| 2025-04-29 | 7.730 | 7.950 | 7.730 | 7.880 | 7.880 | 11,661,400 |
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.