Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.120 | 8.290 | 8.000 | 8.020 | 8.020 | 13,762,700 |
| 2025-01-22 | 8.050 | 8.250 | 7.920 | 8.000 | 8.000 | 13,532,000 |
| 2025-01-21 | 8.100 | 8.130 | 7.930 | 8.040 | 8.040 | 5,394,001 |
| 2025-01-20 | 8.070 | 8.130 | 7.940 | 8.080 | 8.080 | 7,055,300 |
| 2025-01-17 | 7.980 | 8.080 | 7.880 | 8.000 | 8.000 | 6,096,523 |
| 2025-01-16 | 8.060 | 8.100 | 7.880 | 8.000 | 8.000 | 7,145,822 |
| 2025-01-15 | 8.100 | 8.160 | 7.940 | 7.970 | 7.970 | 9,317,313 |
| 2025-01-14 | 7.620 | 8.200 | 7.540 | 8.100 | 8.100 | 13,527,612 |
| 2025-01-13 | 7.400 | 7.590 | 7.140 | 7.510 | 7.510 | 7,515,500 |
| 2025-01-10 | 7.670 | 7.780 | 7.410 | 7.420 | 7.420 | 8,226,400 |
| 2025-01-09 | 7.650 | 7.820 | 7.610 | 7.720 | 7.720 | 10,998,822 |
| 2025-01-08 | 7.600 | 7.720 | 7.300 | 7.670 | 7.670 | 9,595,001 |
| 2025-01-07 | 7.390 | 7.600 | 7.300 | 7.600 | 7.600 | 8,591,000 |
| 2025-01-06 | 7.310 | 7.430 | 7.010 | 7.310 | 7.310 | 8,610,785 |
| 2025-01-03 | 7.770 | 7.890 | 7.320 | 7.340 | 7.340 | 11,736,683 |
| 2025-01-02 | 7.750 | 7.960 | 7.660 | 7.760 | 7.760 | 9,758,800 |
| 2024-12-31 | 8.000 | 8.080 | 7.770 | 7.790 | 7.790 | 8,154,812 |
| 2024-12-30 | 8.100 | 8.120 | 7.840 | 8.000 | 8.000 | 7,977,100 |
| 2024-12-27 | 8.060 | 8.270 | 8.010 | 8.150 | 8.150 | 10,471,800 |
| 2024-12-26 | 7.990 | 8.190 | 7.970 | 8.050 | 8.050 | 10,015,601 |
| 2024-12-25 | 8.280 | 8.340 | 7.810 | 7.970 | 7.970 | 17,210,012 |
| 2024-12-24 | 8.370 | 8.600 | 8.140 | 8.360 | 8.360 | 17,814,401 |
| 2024-12-23 | 8.960 | 9.050 | 8.300 | 8.300 | 8.300 | 19,640,000 |
| 2024-12-20 | 8.860 | 9.200 | 8.830 | 9.080 | 9.080 | 14,626,601 |
| 2024-12-19 | 8.800 | 8.920 | 8.680 | 8.880 | 8.880 | 12,439,100 |
| 2024-12-18 | 8.800 | 8.920 | 8.630 | 8.830 | 8.830 | 10,118,300 |
| 2024-12-17 | 9.220 | 9.320 | 8.770 | 8.790 | 8.790 | 15,299,410 |
| 2024-12-16 | 9.430 | 9.480 | 9.180 | 9.280 | 9.280 | 12,573,000 |
| 2024-12-13 | 9.560 | 9.670 | 9.390 | 9.410 | 9.410 | 14,029,300 |
| 2024-12-12 | 9.630 | 9.690 | 9.420 | 9.650 | 9.650 | 18,820,071 |
| 2024-12-11 | 9.500 | 9.750 | 9.470 | 9.660 | 9.660 | 17,825,600 |
| 2024-12-10 | 9.750 | 9.850 | 9.560 | 9.590 | 9.590 | 30,241,503 |
| 2024-12-09 | 9.590 | 9.880 | 9.460 | 9.510 | 9.510 | 25,405,835 |
| 2024-12-06 | 9.900 | 10.060 | 9.560 | 9.690 | 9.690 | 37,424,120 |
| 2024-12-05 | 9.450 | 9.960 | 9.400 | 9.800 | 9.800 | 40,588,079 |
| 2024-12-04 | 9.420 | 10.310 | 9.350 | 9.650 | 9.650 | 54,904,036 |
| 2024-12-03 | 9.240 | 9.450 | 9.220 | 9.390 | 9.390 | 23,462,600 |
| 2024-12-02 | 9.100 | 9.330 | 9.100 | 9.290 | 9.290 | 22,739,022 |
| 2024-11-29 | 8.870 | 9.160 | 8.830 | 9.140 | 9.140 | 25,107,035 |
| 2024-11-28 | 8.830 | 9.180 | 8.820 | 8.950 | 8.950 | 21,268,700 |
| 2024-11-27 | 8.750 | 8.900 | 8.430 | 8.890 | 8.890 | 18,055,000 |
| 2024-11-26 | 8.910 | 8.930 | 8.720 | 8.740 | 8.740 | 10,942,967 |
| 2024-11-25 | 8.600 | 8.920 | 8.490 | 8.910 | 8.910 | 16,292,900 |
| 2024-11-22 | 9.080 | 9.090 | 8.640 | 8.680 | 8.680 | 18,551,102 |
| 2024-11-21 | 9.050 | 9.100 | 8.890 | 9.070 | 9.070 | 18,221,300 |
| 2024-11-20 | 8.750 | 9.100 | 8.650 | 9.050 | 9.050 | 24,077,202 |
| 2024-11-19 | 8.350 | 8.730 | 8.350 | 8.730 | 8.730 | 23,390,301 |
| 2024-11-18 | 8.800 | 8.850 | 8.230 | 8.310 | 8.310 | 29,630,201 |
| 2024-11-15 | 9.680 | 9.690 | 8.820 | 8.850 | 8.850 | 37,811,111 |
| 2024-11-14 | 9.650 | 9.930 | 9.490 | 9.760 | 9.760 | 40,959,601 |
| 2024-11-13 | 9.600 | 9.690 | 9.200 | 9.690 | 9.690 | 31,605,663 |
| 2024-11-12 | 9.820 | 9.990 | 9.430 | 9.650 | 9.650 | 39,397,603 |
| 2024-11-11 | 10.240 | 10.240 | 9.630 | 9.910 | 9.910 | 72,190,344 |
| 2024-11-08 | 9.400 | 10.340 | 9.350 | 10.340 | 10.340 | 105,921,091 |
| 2024-11-07 | 9.200 | 9.450 | 8.980 | 9.400 | 9.400 | 56,339,415 |
| 2024-11-06 | 9.680 | 10.150 | 9.300 | 9.350 | 9.350 | 54,748,216 |
| 2024-11-05 | 9.450 | 9.890 | 9.280 | 9.620 | 9.620 | 69,174,583 |
| 2024-11-04 | 9.280 | 10.340 | 9.280 | 9.560 | 9.560 | 65,618,593 |
| 2024-11-01 | 10.980 | 10.980 | 10.310 | 10.310 | 10.310 | 29,360,001 |
| 2024-10-31 | 10.400 | 11.450 | 10.110 | 11.450 | 11.450 | 102,842,943 |
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.