Henan Hanwei Electronics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.820	16.850	16.420	16.690	16.510	6,359,415
2023-07-31	16.640	16.840	16.500	16.820	16.639	5,975,150
2023-07-28	16.600	16.720	16.300	16.640	16.461	5,081,850
2023-07-27	16.700	16.950	16.550	16.600	16.421	4,445,345
2023-07-26	17.200	17.200	16.640	16.700	16.520	6,289,801
2023-07-25	17.000	17.270	17.000	17.180	16.995	6,595,892
2023-07-24	16.980	17.120	16.820	16.900	16.718	4,961,050
2023-07-21	17.460	17.630	16.940	16.960	16.777	10,179,400
2023-07-20	18.170	18.170	17.480	17.500	17.312	8,714,277
2023-07-19	18.380	18.460	17.830	18.030	17.836	8,938,851
2023-07-18	18.410	18.880	18.180	18.460	18.261	10,484,735
2023-07-17	18.680	18.750	18.210	18.360	18.162	7,916,267
2023-07-14	18.570	18.900	18.510	18.680	18.479	9,206,749
2023-07-13	18.680	18.840	18.430	18.630	18.429	8,661,889
2023-07-12	18.900	19.390	18.510	18.530	18.330	14,306,194
2023-07-11	18.780	19.270	18.610	18.990	18.786	9,803,716
2023-07-10	19.240	19.390	18.660	18.750	18.548	10,300,476
2023-07-07	20.170	20.230	19.070	19.240	19.033	18,841,569
2023-07-06	19.960	20.750	19.790	20.050	19.834	13,580,080
2023-07-05	20.650	20.690	19.880	19.960	19.745	17,561,032
2023-07-04	20.460	21.210	20.250	20.710	20.487	24,040,867
2023-07-03	21.890	22.460	20.260	20.410	20.190	44,263,003
2023-06-30	21.300	21.630	20.700	21.150	20.922	22,277,475
2023-06-29	20.770	22.080	20.760	21.180	20.952	31,786,314
2023-06-28	20.760	21.680	19.620	20.900	20.675	26,831,008
2023-06-27	20.300	21.200	20.170	20.700	20.477	20,359,464
2023-06-26	22.060	22.490	20.810	20.980	20.754	33,551,706
2023-06-21	21.910	22.680	21.100	21.160	20.932	35,964,306
2023-06-20	20.360	22.290	20.080	21.710	21.476	42,501,513
2023-06-19	19.580	21.230	19.580	20.630	20.408	34,848,997
2023-06-16	19.380	20.200	19.300	19.700	19.488	35,038,228
2023-06-15	18.190	19.870	18.110	19.530	19.320	42,032,776
2023-06-14	18.180	18.340	17.800	18.120	17.925	15,612,979
2023-06-13	18.530	18.570	18.080	18.210	18.014	17,449,627
2023-06-12	17.980	18.870	17.860	18.550	18.350	25,019,274
2023-06-09	17.750	17.910	17.440	17.860	17.668	14,424,763
2023-06-08	17.990	18.300	17.640	17.860	17.668	16,231,350
2023-06-07	17.670	18.150	17.580	17.950	17.757	15,469,553
2023-06-06	18.540	18.540	17.570	17.640	17.450	23,165,255
2023-06-05	18.550	18.890	18.430	18.550	18.350	19,424,622
2023-06-02	18.910	19.170	18.460	18.570	18.370	31,091,104
2023-06-01	19.100	19.950	18.960	19.170	18.964	45,374,814
2023-05-31	20.000	21.380	19.370	19.660	19.448	61,874,679
2023-05-30	20.370	21.300	19.430	20.580	20.358	66,245,352
2023-05-29	19.600	20.880	18.600	20.020	19.804	66,975,658
2023-05-26	16.600	18.070	16.500	17.970	17.777	28,763,019
2023-05-25	16.100	16.870	16.080	16.270	16.095	9,470,814
2023-05-24	16.320	16.800	16.160	16.640	16.461	11,496,836
2023-05-23	16.580	17.050	16.190	16.220	16.045	16,371,744
2023-05-22	15.960	17.170	15.800	16.770	16.589	20,896,521
2023-05-19	15.290	16.050	15.250	15.840	15.669	10,724,800
2023-05-18	14.780	15.460	14.740	15.410	15.244	8,593,392
2023-05-17	14.710	14.900	14.570	14.890	14.611	4,349,746
2023-05-16	14.760	14.790	14.550	14.670	14.395	3,283,230
2023-05-15	14.800	14.870	14.500	14.820	14.542	3,896,259
2023-05-12	14.840	15.020	14.570	14.630	14.356	3,220,205
2023-05-11	14.770	14.960	14.710	14.840	14.562	3,432,756
2023-05-10	14.650	14.820	14.530	14.770	14.493	4,212,124
2023-05-09	14.870	14.930	14.630	14.680	14.405	5,741,834
2023-05-08	14.650	14.940	14.580	14.880	14.601	6,151,678

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0500 CNY
2025-05-28	0.0400 CNY
2024-12-12	0.0300 CNY
2024-05-29	0.1000 CNY
2023-05-18	0.1200 CNY
2022-05-11	0.0800 CNY
2021-05-21	0.0600 CNY
2020-06-12	0.0220 CNY
2019-06-21	0.0150 CNY

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