Weihai Honglin Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.600	14.680	14.070	14.120	13.763	7,997,100
2025-04-25	14.200	15.280	14.180	14.690	14.318	10,225,919
2025-04-24	14.320	14.560	14.150	14.230	13.870	5,536,200
2025-04-23	13.880	14.290	13.850	14.250	13.889	4,736,800
2025-04-22	13.700	13.940	13.680	13.760	13.412	3,373,000
2025-04-21	13.590	13.790	13.480	13.750	13.402	2,782,700
2025-04-18	13.430	13.620	13.350	13.520	13.178	2,136,700
2025-04-17	13.400	13.660	13.300	13.440	13.100	2,742,400
2025-04-16	13.610	13.680	13.220	13.400	13.061	2,836,824
2025-04-15	13.570	13.820	13.460	13.680	13.334	3,376,471
2025-04-14	13.580	13.800	13.520	13.670	13.324	4,885,063
2025-04-11	13.180	13.510	13.100	13.320	12.983	3,959,000
2025-04-10	13.440	13.660	13.200	13.280	12.944	6,257,300
2025-04-09	12.190	12.920	11.410	12.820	12.496	7,630,000
2025-04-08	12.400	13.060	12.280	12.570	12.252	7,260,077
2025-04-07	14.140	14.270	12.270	12.270	11.959	9,942,859
2025-04-03	15.590	15.900	15.300	15.340	14.952	5,063,607
2025-04-02	15.800	16.010	15.710	15.830	15.429	3,145,900
2025-04-01	15.690	16.100	15.560	15.850	15.449	3,948,100
2025-03-31	15.750	15.880	15.380	15.670	15.273	4,155,134
2025-03-28	16.000	16.140	15.750	15.750	15.351	3,758,987
2025-03-27	16.150	16.180	15.620	16.000	15.595	7,155,883
2025-03-26	16.480	16.550	16.130	16.200	15.790	6,933,738
2025-03-25	16.640	17.090	16.360	16.440	16.024	10,110,600
2025-03-24	16.710	17.500	16.350	16.800	16.375	12,273,799
2025-03-21	17.760	18.130	16.920	16.930	16.502	17,323,977
2025-03-20	18.260	19.000	18.140	18.180	17.720	21,566,693
2025-03-19	17.350	19.380	17.060	18.620	18.149	31,385,053
2025-03-18	16.930	17.530	16.830	17.380	16.940	10,345,350
2025-03-17	17.100	17.130	16.750	16.750	16.326	4,899,300
2025-03-14	16.900	17.060	16.550	16.920	16.492	6,119,512
2025-03-13	17.140	17.310	16.690	16.910	16.482	5,706,070
2025-03-12	16.760	17.340	16.660	17.130	16.696	8,893,993
2025-03-11	16.550	16.990	16.420	16.690	16.268	4,185,768
2025-03-10	16.700	16.950	16.500	16.760	16.336	4,659,786
2025-03-07	16.870	17.060	16.610	16.730	16.307	6,100,482
2025-03-06	16.660	16.980	16.660	16.870	16.443	6,395,137
2025-03-05	16.540	16.690	16.330	16.690	16.268	5,167,645
2025-03-04	16.010	16.540	15.990	16.540	16.121	5,380,300
2025-03-03	16.460	16.570	16.100	16.230	15.819	7,054,432
2025-02-28	17.210	17.480	16.370	16.410	15.995	13,888,709
2025-02-27	18.680	19.130	17.760	17.930	17.476	19,737,568
2025-02-26	18.390	19.450	17.740	19.010	18.529	26,322,736
2025-02-25	18.450	19.050	18.280	18.450	17.983	13,677,100
2025-02-24	18.550	19.050	18.100	19.040	18.558	18,648,072
2025-02-21	19.380	19.700	19.120	19.300	18.812	29,408,808
2025-02-20	19.590	19.880	18.470	18.990	18.509	20,966,462
2025-02-19	17.950	18.840	17.750	18.560	18.090	16,232,410
2025-02-18	18.620	18.950	18.000	18.050	17.593	17,580,685
2025-02-17	17.990	19.540	17.630	19.270	18.782	29,673,842
2025-02-14	18.540	19.150	17.740	18.040	17.583	20,697,037
2025-02-13	19.280	19.480	18.090	18.150	17.691	27,825,382
2025-02-12	19.890	21.000	19.560	19.950	19.445	33,832,715
2025-02-11	18.600	21.270	18.510	20.360	19.845	39,263,151
2025-02-10	19.290	19.370	18.400	18.600	18.129	27,643,229
2025-02-07	17.340	19.960	17.130	19.200	18.714	41,762,571
2025-02-06	16.600	17.100	16.060	16.650	16.229	20,674,200
2025-02-05	16.000	16.350	14.800	15.920	15.517	16,370,700
2025-01-27	17.350	17.370	15.990	16.070	15.663	18,142,186
2025-01-24	16.880	18.000	16.880	17.620	17.174	21,976,378

← NewerPage 7 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.