Henan Hanwei Electronics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.170	23.440	21.860	22.600	22.176	20,489,330
2022-08-03	22.450	24.180	22.450	22.930	22.500	41,523,680
2022-08-02	23.110	23.290	21.790	22.340	21.921	26,186,543
2022-08-01	23.700	24.230	22.950	23.680	23.236	27,978,652
2022-07-29	22.330	24.200	21.800	23.780	23.334	37,593,197
2022-07-28	21.190	22.800	21.030	22.230	21.813	31,974,755
2022-07-27	19.780	21.520	19.670	21.160	20.763	28,833,080
2022-07-26	19.550	20.020	19.210	19.980	19.606	11,705,950
2022-07-25	19.750	20.270	19.390	19.470	19.105	12,878,010
2022-07-22	20.470	20.800	19.520	19.720	19.350	21,559,383
2022-07-21	20.010	21.350	19.880	20.650	20.263	23,121,588
2022-07-20	21.400	22.750	20.500	20.540	20.155	40,296,169
2022-07-19	19.700	21.270	19.530	21.180	20.783	27,701,687
2022-07-18	19.910	19.980	19.200	19.940	19.566	26,837,012
2022-07-15	20.650	20.980	19.870	19.920	19.547	15,437,199
2022-07-14	19.500	21.180	18.910	21.000	20.606	26,044,533
2022-07-13	19.800	20.690	19.390	19.940	19.566	19,839,953
2022-07-12	19.850	19.990	19.050	19.690	19.321	17,719,366
2022-07-11	19.300	20.500	18.770	20.150	19.772	32,139,733
2022-07-08	17.740	19.790	17.730	19.740	19.370	36,460,349
2022-07-07	17.340	17.570	17.180	17.530	17.201	9,646,940
2022-07-06	17.170	17.560	16.940	17.150	16.829	7,943,700
2022-07-05	17.800	17.880	16.940	17.270	16.946	12,626,012
2022-07-04	17.710	17.890	17.340	17.850	17.515	8,791,709
2022-07-01	17.900	18.110	17.560	17.700	17.368	7,943,653
2022-06-30	17.660	18.330	17.590	17.990	17.653	11,838,609
2022-06-29	18.880	19.080	17.550	17.700	17.368	18,738,706
2022-06-28	18.150	19.160	17.910	19.010	18.654	20,611,704
2022-06-27	18.370	18.490	17.950	18.100	17.761	15,720,669
2022-06-24	18.970	18.970	18.240	18.410	18.065	19,348,357
2022-06-23	18.430	19.040	18.050	18.900	18.546	21,909,531
2022-06-22	17.790	19.190	17.600	18.630	18.281	28,023,797
2022-06-21	17.590	17.900	17.220	17.590	17.260	15,395,064
2022-06-20	18.230	18.330	17.400	17.490	17.162	25,455,914
2022-06-17	16.790	17.770	16.520	17.700	17.368	24,851,886
2022-06-16	16.140	17.130	16.140	16.910	16.593	20,620,342
2022-06-15	16.050	16.450	16.000	16.190	15.887	12,793,346
2022-06-14	16.010	16.150	15.430	16.070	15.769	10,986,255
2022-06-13	16.190	16.640	15.910	16.280	15.975	14,259,288
2022-06-10	15.630	15.980	15.580	15.890	15.592	9,691,214
2022-06-09	16.200	16.200	15.660	15.750	15.455	7,261,718
2022-06-08	16.380	16.530	15.840	16.190	15.887	11,070,505
2022-06-07	16.600	16.660	16.150	16.390	16.083	9,779,520
2022-06-06	16.280	16.630	16.120	16.580	16.269	11,236,992
2022-06-02	15.880	16.260	15.730	16.200	15.896	8,466,492
2022-06-01	15.750	16.180	15.660	15.980	15.681	9,990,912
2022-05-31	15.280	15.840	14.940	15.780	15.484	10,398,438
2022-05-30	15.400	15.420	15.000	15.250	14.964	5,504,319
2022-05-27	15.350	15.580	15.090	15.290	15.003	6,562,500
2022-05-26	15.210	15.430	14.730	15.300	15.013	7,222,234
2022-05-25	14.950	15.180	14.830	15.160	14.876	6,143,895
2022-05-24	15.900	16.110	14.880	14.910	14.631	9,528,143
2022-05-23	15.900	16.160	15.700	15.860	15.563	6,987,830
2022-05-20	15.380	15.850	15.180	15.800	15.504	11,409,033
2022-05-19	15.000	15.350	14.900	15.350	15.062	7,425,279
2022-05-18	15.250	15.620	15.240	15.280	14.994	7,305,600
2022-05-17	15.250	15.250	14.800	15.230	14.945	6,674,100
2022-05-16	15.540	15.680	15.010	15.160	14.876	7,179,940
2022-05-13	15.390	15.510	15.190	15.460	15.170	6,416,533
2022-05-12	15.110	15.560	15.050	15.350	15.062	5,863,650

← NewerPage 18 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.