Weihai Honglin Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.880	11.970	11.780	11.850	11.465	1,110,978
2024-07-26	11.660	11.900	11.660	11.880	11.494	1,287,062
2024-07-25	11.500	11.880	11.460	11.710	11.330	1,408,462
2024-07-24	11.590	11.680	11.460	11.590	11.213	1,557,326
2024-07-23	11.800	11.910	11.580	11.590	11.213	1,391,049
2024-07-22	11.840	11.950	11.780	11.890	11.504	1,063,613
2024-07-19	11.750	11.890	11.660	11.820	11.436	726,912
2024-07-18	11.820	11.860	11.570	11.730	11.349	1,376,272
2024-07-17	12.100	12.100	11.800	11.890	11.504	1,381,986
2024-07-16	11.940	12.100	11.890	11.990	11.601	1,069,300
2024-07-15	12.050	12.200	12.010	12.050	11.659	1,341,200
2024-07-12	12.390	12.400	12.210	12.230	11.833	1,364,873
2024-07-11	12.200	12.350	12.100	12.340	11.939	1,819,519
2024-07-10	12.050	12.240	12.000	12.030	11.639	1,386,268
2024-07-09	11.710	12.170	11.580	12.130	11.736	2,074,657
2024-07-08	12.010	12.080	11.690	11.710	11.330	1,431,794
2024-07-05	11.960	12.110	11.870	12.050	11.659	1,224,021
2024-07-04	12.340	12.340	11.980	12.010	11.620	2,080,200
2024-07-03	12.760	12.760	12.220	12.250	11.852	3,273,394
2024-07-02	12.720	12.960	12.550	12.760	12.345	3,506,800
2024-07-01	12.500	13.170	12.500	12.840	12.423	3,244,666
2024-06-28	12.050	12.950	12.050	12.670	12.258	4,305,847
2024-06-27	12.250	12.390	12.110	12.160	11.765	1,430,323
2024-06-26	12.000	12.330	11.910	12.330	11.929	1,831,025
2024-06-25	12.180	12.180	12.000	12.030	11.639	1,458,398
2024-06-24	12.380	12.500	12.000	12.020	11.630	2,268,850
2024-06-21	12.530	12.700	12.350	12.520	12.113	1,807,100
2024-06-20	12.930	13.100	12.510	12.550	12.142	2,319,900
2024-06-19	13.160	13.160	12.900	12.920	12.500	2,321,549
2024-06-18	13.200	13.230	13.040	13.150	12.723	2,334,775
2024-06-17	12.980	13.370	12.910	13.140	12.713	3,466,989
2024-06-14	12.780	13.180	12.610	13.170	12.742	4,671,994
2024-06-13	12.720	13.100	12.710	12.800	12.384	3,104,400
2024-06-12	12.540	12.750	12.380	12.720	12.307	2,202,510
2024-06-11	12.380	12.580	12.130	12.540	12.133	2,598,219
2024-06-07	12.380	12.560	12.200	12.390	11.988	2,564,028
2024-06-06	12.670	12.800	12.200	12.220	11.823	3,321,780
2024-06-05	13.130	13.140	12.640	12.670	12.258	3,593,585
2024-06-04	13.000	13.210	12.700	13.150	12.723	3,444,617
2024-06-03	13.470	13.500	12.900	13.000	12.578	5,527,168
2024-05-31	13.330	13.570	13.130	13.380	12.945	4,878,978
2024-05-30	13.870	13.900	13.170	13.200	12.771	8,089,800
2024-05-29	14.590	14.610	14.160	14.210	13.458	10,789,105
2024-05-28	14.100	14.980	14.010	14.790	14.007	14,398,627
2024-05-27	14.360	14.870	14.210	14.310	13.553	10,385,116
2024-05-24	13.880	14.480	13.850	14.350	13.591	11,805,568
2024-05-23	14.030	14.240	13.740	13.780	13.051	4,229,740
2024-05-22	13.780	14.070	13.780	14.050	13.307	3,266,567
2024-05-21	13.870	13.960	13.740	13.830	13.098	3,359,239
2024-05-20	14.060	14.200	13.930	14.010	13.269	5,339,400
2024-05-17	13.910	14.370	13.820	14.170	13.420	6,969,784
2024-05-16	13.960	14.360	13.910	14.050	13.307	5,757,057
2024-05-15	14.220	14.470	13.800	13.870	13.136	7,912,148
2024-05-14	14.410	14.750	14.250	14.300	13.543	10,522,148
2024-05-13	14.060	14.750	13.910	14.650	13.875	11,507,370
2024-05-10	13.940	14.400	13.840	14.290	13.534	8,382,639
2024-05-09	13.990	14.250	13.940	13.960	13.221	4,400,495
2024-05-08	14.010	14.490	13.890	13.920	13.183	5,982,972
2024-05-07	14.430	14.520	14.050	14.210	13.458	8,794,507
2024-05-06	14.030	14.890	13.800	14.510	13.742	13,183,267

← NewerPage 10 of 15 · 872 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-05-29	0.2000 CNY
2024-11-29	0.1000 CNY
2024-05-30	0.3000 CNY
2023-06-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.