Weihai Honglin Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.540	18.360	16.940	17.100	16.667	23,856,516
2025-01-22	17.180	18.120	16.890	17.550	17.106	21,802,646
2025-01-21	16.520	17.770	16.500	17.680	17.233	31,088,214
2025-01-20	16.050	17.530	15.980	16.510	16.092	29,253,801
2025-01-17	14.820	15.700	14.610	15.610	15.215	18,397,544
2025-01-16	14.850	15.270	14.700	14.910	14.533	10,812,764
2025-01-15	15.150	15.240	14.580	14.600	14.230	11,063,367
2025-01-14	15.230	15.420	15.000	15.360	14.971	14,370,147
2025-01-13	14.330	15.500	13.820	15.330	14.942	15,311,814
2025-01-10	14.810	15.290	14.450	14.840	14.464	14,656,193
2025-01-09	15.390	15.730	14.910	14.950	14.572	15,713,285
2025-01-08	15.310	15.800	14.940	15.630	15.234	21,047,048
2025-01-07	14.700	15.980	14.610	15.960	15.556	29,204,330
2025-01-06	14.310	15.200	14.310	14.900	14.523	15,970,843
2025-01-03	14.590	15.050	14.000	14.060	13.704	14,916,024
2025-01-02	13.690	14.590	13.410	14.590	14.221	13,978,589
2024-12-31	14.230	14.370	13.720	13.750	13.402	4,420,667
2024-12-30	14.190	14.670	14.180	14.230	13.870	6,638,879
2024-12-27	14.180	14.560	14.180	14.310	13.948	7,649,439
2024-12-26	13.570	14.280	13.410	14.060	13.704	3,627,537
2024-12-25	13.880	13.880	13.360	13.550	13.207	2,052,355
2024-12-24	13.650	14.060	13.650	13.850	13.499	2,114,545
2024-12-23	14.180	14.210	13.620	13.640	13.295	2,828,857
2024-12-20	14.000	14.210	13.870	14.140	13.782	2,369,749
2024-12-19	13.770	13.970	13.650	13.950	13.597	2,355,449
2024-12-18	13.710	13.970	13.600	13.840	13.490	1,814,000
2024-12-17	14.120	14.150	13.670	13.710	13.363	2,360,596
2024-12-16	13.970	14.320	13.890	14.050	13.694	2,884,082
2024-12-13	14.120	14.190	13.930	13.950	13.597	2,256,789
2024-12-12	14.120	14.190	14.020	14.150	13.792	2,140,835
2024-12-11	13.990	14.090	13.940	14.090	13.733	2,407,366
2024-12-10	14.250	14.330	14.000	14.010	13.655	3,272,140
2024-12-09	13.940	14.050	13.820	13.990	13.636	2,741,640
2024-12-06	13.850	13.970	13.730	13.940	13.587	2,357,599
2024-12-05	13.810	13.890	13.750	13.880	13.529	1,612,840
2024-12-04	13.860	13.960	13.700	13.760	13.412	2,497,076
2024-12-03	13.860	13.990	13.810	13.910	13.558	2,354,777
2024-12-02	13.700	13.880	13.690	13.870	13.519	2,965,344
2024-11-29	13.540	13.750	13.450	13.690	13.344	2,274,100
2024-11-28	13.650	13.740	13.540	13.570	13.129	2,071,000
2024-11-27	13.540	13.600	13.170	13.580	13.139	3,183,100
2024-11-26	13.650	13.790	13.450	13.490	13.052	1,783,719
2024-11-25	13.520	13.680	13.360	13.670	13.226	2,311,676
2024-11-22	14.020	14.020	13.370	13.390	12.955	2,962,771
2024-11-21	13.940	14.120	13.770	13.960	13.506	2,838,981
2024-11-20	13.850	14.000	13.770	13.950	13.497	2,472,248
2024-11-19	13.390	13.860	13.390	13.860	13.410	3,119,048
2024-11-18	13.700	13.790	13.330	13.450	13.013	3,084,400
2024-11-15	13.900	14.070	13.630	13.650	13.207	2,828,594
2024-11-14	14.330	14.440	13.890	13.900	13.448	3,584,810
2024-11-13	14.200	14.450	14.030	14.330	13.864	3,475,991
2024-11-12	14.520	14.540	14.180	14.270	13.806	4,912,221
2024-11-11	14.250	14.470	14.160	14.450	13.981	4,223,532
2024-11-08	14.370	14.440	14.110	14.200	13.739	4,828,959
2024-11-07	14.000	14.380	13.900	14.290	13.826	4,933,810
2024-11-06	14.070	14.240	13.950	14.040	13.584	5,074,996
2024-11-05	13.870	14.080	13.730	14.030	13.574	4,662,735
2024-11-04	13.520	13.810	13.510	13.760	13.313	3,577,233
2024-11-01	14.060	14.130	13.520	13.520	13.081	6,696,427
2024-10-31	14.100	14.330	14.080	14.180	13.719	5,841,832

← NewerPage 8 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.