Weihai Honglin Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.100	18.360	17.780	18.190	17.228	5,202,044
2023-07-31	18.050	18.220	18.040	18.100	17.142	3,301,660
2023-07-28	18.150	18.180	17.810	18.100	17.142	3,519,919
2023-07-27	17.840	18.280	17.840	18.030	17.076	3,407,212
2023-07-26	18.110	18.110	17.820	17.880	16.934	2,821,093
2023-07-25	18.070	18.110	17.920	18.070	17.114	2,960,728
2023-07-24	17.800	17.950	17.670	17.860	16.915	2,603,747
2023-07-21	18.280	18.550	17.800	17.800	16.858	6,247,834
2023-07-20	18.840	18.960	18.340	18.370	17.398	6,445,737
2023-07-19	18.840	18.950	18.490	18.730	17.739	5,244,190
2023-07-18	18.900	18.950	18.620	18.810	17.815	6,790,420
2023-07-17	19.260	19.450	18.820	19.000	17.995	8,546,587
2023-07-14	19.300	19.410	19.040	19.250	18.231	10,057,062
2023-07-13	18.650	19.520	18.630	19.460	18.430	16,707,295
2023-07-12	18.860	19.220	18.720	18.720	17.729	12,519,741
2023-07-11	18.470	19.150	18.300	18.890	17.890	11,897,473
2023-07-10	17.920	18.800	17.920	18.630	17.644	12,560,248
2023-07-07	17.730	17.870	17.640	17.800	16.858	2,742,671
2023-07-06	17.870	17.900	17.670	17.730	16.792	3,055,956
2023-07-05	17.930	18.260	17.750	17.820	16.877	4,464,322
2023-07-04	18.190	18.240	18.010	18.030	17.076	4,435,218
2023-07-03	17.940	18.070	17.800	18.020	17.067	3,966,136
2023-06-30	17.760	17.960	17.640	17.840	16.896	3,446,544
2023-06-29	17.500	17.850	17.450	17.710	16.773	3,633,438
2023-06-28	17.760	17.800	17.190	17.600	16.669	4,181,358
2023-06-27	17.790	17.970	17.610	17.820	16.877	3,838,906
2023-06-26	17.620	18.000	17.520	17.710	16.773	4,486,640
2023-06-21	17.900	18.310	17.670	17.670	16.735	6,817,690
2023-06-20	18.790	19.180	18.320	18.320	17.351	8,866,332
2023-06-19	18.590	18.590	18.220	18.300	17.332	5,377,284
2023-06-16	18.670	18.670	18.350	18.510	17.531	5,914,247
2023-06-15	18.140	18.840	18.120	18.720	17.587	7,360,072
2023-06-14	18.330	18.480	18.170	18.190	17.089	6,160,198
2023-06-13	17.970	18.800	17.950	18.530	17.409	8,587,398
2023-06-12	17.880	18.140	17.500	18.070	16.977	6,019,922
2023-06-09	17.790	17.920	17.680	17.810	16.732	4,598,636
2023-06-08	18.080	18.330	17.680	17.700	16.629	7,317,740
2023-06-07	18.140	18.210	17.680	18.120	17.024	8,335,646
2023-06-06	19.230	19.230	18.180	18.180	17.080	12,750,327
2023-06-05	20.010	20.050	19.300	19.400	18.226	11,958,368
2023-06-02	19.640	20.080	19.400	19.770	18.574	12,344,740
2023-06-01	19.580	20.080	19.360	19.630	18.442	12,608,446
2023-05-31	19.650	19.790	19.280	19.550	18.367	15,015,786
2023-05-30	18.720	20.660	18.680	20.110	18.893	24,325,058
2023-05-29	18.800	18.850	18.320	18.600	17.475	8,622,647
2023-05-26	19.500	19.610	18.280	18.800	17.663	14,764,953
2023-05-25	18.900	19.770	18.890	19.530	18.348	15,173,995
2023-05-24	18.970	19.620	18.780	19.130	17.973	12,398,431
2023-05-23	19.970	19.970	19.010	19.030	17.879	16,666,282
2023-05-22	19.540	20.770	19.320	20.000	18.790	19,569,459
2023-05-19	20.050	21.210	19.770	19.790	18.593	19,066,723
2023-05-18	20.260	20.680	19.510	20.560	19.316	22,763,278
2023-05-17	18.610	21.580	18.580	20.860	19.598	32,780,310
2023-05-16	19.050	19.440	18.610	18.750	17.616	17,521,338
2023-05-15	18.120	19.420	18.110	19.420	18.245	24,096,018
2023-05-12	17.200	18.160	17.180	17.850	16.770	9,474,230
2023-05-11	17.480	17.540	17.190	17.250	16.206	4,076,442
2023-05-10	16.790	17.530	16.790	17.320	16.272	6,151,957
2023-05-09	17.070	17.110	16.680	16.690	15.680	3,818,635
2023-05-08	16.920	17.180	16.900	17.010	15.981	2,746,383

← NewerPage 14 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.