Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.810 | 7.920 | 7.750 | 7.820 | 7.820 | 16,127,400 |
| 2025-04-25 | 7.660 | 7.960 | 7.640 | 7.810 | 7.810 | 18,558,610 |
| 2025-04-24 | 7.640 | 7.690 | 7.480 | 7.520 | 7.520 | 9,304,704 |
| 2025-04-23 | 7.510 | 7.750 | 7.510 | 7.710 | 7.710 | 13,550,702 |
| 2025-04-22 | 7.460 | 7.530 | 7.390 | 7.510 | 7.510 | 8,527,700 |
| 2025-04-21 | 7.330 | 7.510 | 7.260 | 7.500 | 7.500 | 10,043,902 |
| 2025-04-18 | 7.320 | 7.430 | 7.230 | 7.370 | 7.370 | 8,490,700 |
| 2025-04-17 | 7.350 | 7.500 | 7.280 | 7.370 | 7.370 | 7,539,100 |
| 2025-04-16 | 7.570 | 7.660 | 7.200 | 7.360 | 7.360 | 12,140,200 |
| 2025-04-15 | 7.580 | 7.700 | 7.520 | 7.640 | 7.640 | 12,035,400 |
| 2025-04-14 | 7.550 | 7.680 | 7.470 | 7.590 | 7.590 | 12,555,700 |
| 2025-04-11 | 7.240 | 7.490 | 7.190 | 7.410 | 7.410 | 14,228,202 |
| 2025-04-10 | 7.310 | 7.500 | 7.250 | 7.260 | 7.260 | 20,199,100 |
| 2025-04-09 | 6.850 | 7.260 | 6.250 | 7.140 | 7.140 | 26,342,281 |
| 2025-04-08 | 7.210 | 7.500 | 6.810 | 6.930 | 6.930 | 31,301,709 |
| 2025-04-07 | 7.600 | 7.870 | 7.570 | 7.570 | 7.570 | 9,936,400 |
| 2025-04-03 | 8.550 | 8.860 | 8.400 | 8.410 | 8.410 | 25,498,335 |
| 2025-04-02 | 8.560 | 9.240 | 8.390 | 8.790 | 8.790 | 35,208,935 |
| 2025-04-01 | 8.800 | 8.810 | 8.490 | 8.560 | 8.560 | 23,205,100 |
| 2025-03-31 | 8.840 | 8.920 | 8.320 | 8.690 | 8.690 | 37,717,135 |
| 2025-03-28 | 9.220 | 9.510 | 8.940 | 9.010 | 9.010 | 46,580,236 |
| 2025-03-27 | 10.480 | 10.480 | 9.350 | 9.390 | 9.390 | 86,856,462 |
| 2025-03-26 | 8.570 | 9.530 | 8.520 | 9.530 | 9.530 | 21,983,101 |
| 2025-03-25 | 8.580 | 8.930 | 8.460 | 8.660 | 8.660 | 17,491,600 |
| 2025-03-24 | 9.320 | 9.370 | 8.460 | 8.660 | 8.660 | 31,250,322 |
| 2025-03-21 | 9.460 | 9.600 | 9.240 | 9.400 | 9.400 | 26,471,000 |
| 2025-03-20 | 9.490 | 9.660 | 9.370 | 9.500 | 9.500 | 35,279,024 |
| 2025-03-19 | 9.220 | 9.540 | 9.200 | 9.420 | 9.420 | 30,832,610 |
| 2025-03-18 | 8.940 | 9.390 | 8.940 | 9.290 | 9.290 | 29,991,111 |
| 2025-03-17 | 9.000 | 9.060 | 8.880 | 8.960 | 8.960 | 10,957,200 |
| 2025-03-14 | 8.930 | 9.030 | 8.790 | 9.000 | 9.000 | 13,600,800 |
| 2025-03-13 | 9.010 | 9.120 | 8.790 | 8.920 | 8.920 | 13,996,409 |
| 2025-03-12 | 9.200 | 9.260 | 9.040 | 9.100 | 9.100 | 16,460,900 |
| 2025-03-11 | 9.110 | 9.300 | 9.060 | 9.180 | 9.180 | 20,169,101 |
| 2025-03-10 | 9.090 | 9.370 | 9.030 | 9.280 | 9.280 | 32,823,001 |
| 2025-03-07 | 8.920 | 9.820 | 8.810 | 9.190 | 9.190 | 42,446,405 |
| 2025-03-06 | 8.900 | 9.090 | 8.890 | 8.970 | 8.970 | 19,618,300 |
| 2025-03-05 | 8.680 | 9.060 | 8.680 | 8.950 | 8.950 | 19,472,500 |
| 2025-03-04 | 8.470 | 8.710 | 8.410 | 8.690 | 8.690 | 10,662,900 |
| 2025-03-03 | 8.480 | 8.670 | 8.400 | 8.500 | 8.500 | 10,820,800 |
| 2025-02-28 | 8.900 | 8.940 | 8.500 | 8.530 | 8.530 | 16,545,400 |
| 2025-02-27 | 9.150 | 9.160 | 8.800 | 8.940 | 8.940 | 22,326,400 |
| 2025-02-26 | 9.010 | 9.280 | 9.010 | 9.160 | 9.160 | 31,192,600 |
| 2025-02-25 | 8.720 | 9.190 | 8.700 | 9.020 | 9.020 | 33,602,500 |
| 2025-02-24 | 8.870 | 8.940 | 8.720 | 8.850 | 8.850 | 18,920,601 |
| 2025-02-21 | 8.840 | 9.100 | 8.770 | 8.940 | 8.940 | 30,246,019 |
| 2025-02-20 | 8.830 | 8.950 | 8.680 | 8.860 | 8.860 | 22,065,600 |
| 2025-02-19 | 8.490 | 9.000 | 8.450 | 8.910 | 8.910 | 38,061,318 |
| 2025-02-18 | 8.540 | 8.700 | 8.410 | 8.580 | 8.580 | 23,418,718 |
| 2025-02-17 | 8.280 | 8.520 | 8.280 | 8.500 | 8.500 | 14,523,200 |
| 2025-02-14 | 8.560 | 8.610 | 8.310 | 8.310 | 8.310 | 18,480,891 |
| 2025-02-13 | 8.760 | 8.820 | 8.550 | 8.560 | 8.560 | 21,062,200 |
| 2025-02-12 | 8.650 | 8.890 | 8.600 | 8.760 | 8.760 | 37,870,306 |
| 2025-02-11 | 8.480 | 9.340 | 8.380 | 8.800 | 8.800 | 52,041,804 |
| 2025-02-10 | 8.390 | 8.500 | 8.330 | 8.490 | 8.490 | 9,427,442 |
| 2025-02-07 | 8.400 | 8.530 | 8.260 | 8.400 | 8.400 | 13,975,001 |
| 2025-02-06 | 8.130 | 8.390 | 8.110 | 8.380 | 8.380 | 11,588,641 |
| 2025-02-05 | 7.970 | 8.160 | 7.970 | 8.140 | 8.140 | 7,579,342 |
| 2025-01-27 | 8.150 | 8.210 | 7.960 | 7.970 | 7.970 | 7,947,700 |
| 2025-01-24 | 7.970 | 8.130 | 7.890 | 8.120 | 8.120 | 9,439,653 |
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.