Weihai Huadong Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.200 | 10.880 | 10.050 | 10.410 | 10.410 | 70,183,976 |
| 2024-10-29 | 10.880 | 11.700 | 10.420 | 10.890 | 10.890 | 115,728,423 |
| 2024-10-28 | 9.680 | 10.640 | 9.500 | 10.640 | 10.640 | 65,659,263 |
| 2024-10-25 | 9.230 | 9.670 | 9.050 | 9.670 | 9.670 | 95,719,030 |
| 2024-10-24 | 8.040 | 8.790 | 7.990 | 8.790 | 8.790 | 77,106,173 |
| 2024-10-23 | 7.320 | 7.990 | 7.320 | 7.990 | 7.990 | 46,215,310 |
| 2024-10-22 | 7.080 | 7.320 | 7.050 | 7.260 | 7.260 | 23,664,057 |
| 2024-10-21 | 7.040 | 7.120 | 6.930 | 7.050 | 7.050 | 19,282,669 |
| 2024-10-18 | 6.850 | 7.100 | 6.830 | 7.030 | 7.030 | 22,149,853 |
| 2024-10-17 | 6.810 | 7.130 | 6.810 | 6.940 | 6.940 | 19,408,304 |
| 2024-10-16 | 6.630 | 6.950 | 6.600 | 6.800 | 6.800 | 10,419,703 |
| 2024-10-15 | 6.900 | 7.100 | 6.810 | 6.810 | 6.810 | 14,971,393 |
| 2024-10-14 | 6.850 | 7.040 | 6.740 | 7.040 | 7.040 | 17,176,164 |
| 2024-10-11 | 7.160 | 7.290 | 6.830 | 6.950 | 6.950 | 19,146,094 |
| 2024-10-10 | 7.620 | 7.800 | 7.310 | 7.330 | 7.330 | 30,849,582 |
| 2024-10-09 | 7.210 | 8.150 | 6.760 | 7.620 | 7.620 | 49,980,193 |
| 2024-10-08 | 7.770 | 7.770 | 7.010 | 7.490 | 7.490 | 44,095,276 |
| 2024-09-30 | 6.700 | 7.150 | 6.550 | 7.080 | 7.080 | 36,887,682 |
| 2024-09-27 | 6.320 | 6.620 | 6.250 | 6.520 | 6.520 | 24,390,950 |
| 2024-09-26 | 6.090 | 6.250 | 6.050 | 6.250 | 6.250 | 15,883,450 |
| 2024-09-25 | 6.140 | 6.230 | 6.040 | 6.080 | 6.080 | 14,980,050 |
| 2024-09-24 | 5.980 | 6.090 | 5.920 | 6.080 | 6.080 | 11,179,909 |
| 2024-09-23 | 5.970 | 5.970 | 5.880 | 5.930 | 5.930 | 6,355,300 |
| 2024-09-20 | 5.910 | 6.050 | 5.830 | 5.990 | 5.990 | 11,114,958 |
| 2024-09-19 | 5.800 | 5.920 | 5.750 | 5.880 | 5.880 | 5,978,642 |
| 2024-09-18 | 5.820 | 5.830 | 5.620 | 5.760 | 5.760 | 5,561,000 |
| 2024-09-13 | 5.840 | 5.880 | 5.780 | 5.780 | 5.780 | 4,748,800 |
| 2024-09-12 | 5.930 | 5.990 | 5.850 | 5.860 | 5.860 | 5,283,000 |
| 2024-09-11 | 5.920 | 5.950 | 5.850 | 5.890 | 5.890 | 4,157,800 |
| 2024-09-10 | 5.880 | 5.970 | 5.830 | 5.960 | 5.960 | 6,040,000 |
| 2024-09-09 | 5.800 | 5.910 | 5.760 | 5.910 | 5.910 | 5,420,000 |
| 2024-09-06 | 6.000 | 6.030 | 5.840 | 5.860 | 5.860 | 7,672,000 |
| 2024-09-05 | 6.020 | 6.080 | 5.950 | 6.030 | 6.030 | 7,664,400 |
| 2024-09-04 | 5.950 | 6.060 | 5.900 | 5.990 | 5.990 | 7,183,500 |
| 2024-09-03 | 6.130 | 6.170 | 5.980 | 6.050 | 6.050 | 8,743,300 |
| 2024-09-02 | 6.090 | 6.230 | 5.980 | 5.990 | 5.990 | 12,410,700 |
| 2024-08-30 | 5.980 | 6.180 | 5.900 | 6.090 | 6.090 | 13,887,500 |
| 2024-08-29 | 5.800 | 6.030 | 5.740 | 5.960 | 5.960 | 10,542,402 |
| 2024-08-28 | 6.020 | 6.030 | 5.780 | 5.850 | 5.850 | 11,765,400 |
| 2024-08-27 | 6.200 | 6.200 | 5.960 | 6.040 | 6.040 | 10,539,300 |
| 2024-08-26 | 6.180 | 6.280 | 6.100 | 6.220 | 6.220 | 10,025,100 |
| 2024-08-23 | 6.250 | 6.280 | 6.080 | 6.110 | 6.110 | 13,490,500 |
| 2024-08-22 | 6.370 | 6.490 | 6.260 | 6.270 | 6.270 | 16,263,201 |
| 2024-08-21 | 6.320 | 6.850 | 6.300 | 6.550 | 6.550 | 19,285,101 |
| 2024-08-20 | 6.480 | 6.670 | 6.370 | 6.420 | 6.420 | 15,496,700 |
| 2024-08-19 | 6.590 | 6.690 | 6.330 | 6.370 | 6.370 | 28,127,852 |
| 2024-08-16 | 6.670 | 7.230 | 6.640 | 6.780 | 6.780 | 32,925,201 |
| 2024-08-15 | 6.610 | 6.800 | 6.610 | 6.740 | 6.740 | 19,823,701 |
| 2024-08-14 | 6.620 | 6.790 | 6.580 | 6.740 | 6.740 | 21,023,050 |
| 2024-08-13 | 6.760 | 6.840 | 6.610 | 6.660 | 6.660 | 25,173,100 |
| 2024-08-12 | 6.610 | 7.000 | 6.530 | 6.910 | 6.910 | 36,901,789 |
| 2024-08-09 | 6.820 | 7.310 | 6.670 | 6.820 | 6.820 | 58,727,705 |
| 2024-08-08 | 6.170 | 6.900 | 6.020 | 6.900 | 6.900 | 28,695,119 |
| 2024-08-07 | 6.250 | 6.330 | 6.150 | 6.270 | 6.270 | 16,109,200 |
| 2024-08-06 | 5.980 | 6.300 | 5.980 | 6.170 | 6.170 | 15,057,001 |
| 2024-08-05 | 6.120 | 6.230 | 5.920 | 5.930 | 5.930 | 17,426,920 |
| 2024-08-02 | 6.510 | 6.570 | 6.210 | 6.220 | 6.220 | 27,786,667 |
| 2024-08-01 | 6.650 | 6.850 | 6.600 | 6.680 | 6.680 | 27,374,221 |
| 2024-07-31 | 6.380 | 6.740 | 6.350 | 6.740 | 6.740 | 33,603,901 |
| 2024-07-30 | 6.480 | 6.520 | 6.280 | 6.410 | 6.410 | 24,438,400 |
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.