Henan Hanwei Electronics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.210	40.260	37.800	37.930	37.844	37,381,862
2025-04-25	39.890	41.100	39.000	40.150	40.059	40,838,625
2025-04-24	39.370	42.370	38.580	39.900	39.809	60,741,397
2025-04-23	36.150	40.500	35.400	39.150	39.061	66,648,406
2025-04-22	35.080	36.540	34.770	35.410	35.330	44,546,110
2025-04-21	32.850	35.660	32.140	35.030	34.951	38,747,065
2025-04-18	33.010	33.560	32.400	32.650	32.576	15,852,900
2025-04-17	33.600	34.870	33.150	33.170	33.095	20,374,420
2025-04-16	34.030	34.650	32.940	33.590	33.514	24,308,900
2025-04-15	35.290	35.390	33.600	34.450	34.372	27,540,400
2025-04-14	35.000	35.770	34.300	34.520	34.442	39,799,800
2025-04-11	32.880	34.710	32.510	33.890	33.813	45,724,600
2025-04-10	31.950	34.350	31.950	32.800	32.726	49,410,500
2025-04-09	29.000	30.890	26.010	30.410	30.341	38,566,818
2025-04-08	28.980	30.500	28.190	29.400	29.333	35,198,044
2025-04-07	32.300	33.310	29.020	29.020	28.954	30,338,280
2025-04-03	36.780	37.730	36.070	36.280	36.198	19,350,942
2025-04-02	37.200	38.380	37.200	37.350	37.265	21,847,107
2025-04-01	37.960	38.230	36.700	36.960	36.876	27,279,863
2025-03-31	38.300	39.000	35.380	37.560	37.475	54,430,974
2025-03-28	41.990	43.090	41.020	41.470	41.376	27,834,880
2025-03-27	42.050	44.860	41.000	43.260	43.162	44,344,420
2025-03-26	41.500	44.440	41.500	42.560	42.463	32,933,684
2025-03-25	42.220	43.780	41.360	41.940	41.845	31,064,209
2025-03-24	43.180	43.270	40.590	42.660	42.563	34,305,707
2025-03-21	45.650	46.520	42.660	43.050	42.952	41,606,495
2025-03-20	47.300	47.800	45.470	46.450	46.345	33,772,305
2025-03-19	49.000	49.700	46.990	47.480	47.372	47,839,646
2025-03-18	49.210	49.550	46.880	49.510	49.398	58,797,556
2025-03-17	43.860	49.740	42.830	47.990	47.881	71,153,246
2025-03-14	42.680	44.370	42.300	43.730	43.631	38,604,445
2025-03-13	45.410	45.440	41.790	42.480	42.384	47,284,550
2025-03-12	46.890	47.690	45.710	46.100	45.995	38,874,288
2025-03-11	47.090	47.610	44.980	46.920	46.814	54,308,605
2025-03-10	48.500	51.480	46.780	48.820	48.709	59,453,523
2025-03-07	45.070	49.000	44.510	48.050	47.941	70,246,219
2025-03-06	45.600	46.790	44.820	45.460	45.357	58,983,779
2025-03-05	44.260	46.300	43.860	45.440	45.337	56,218,220
2025-03-04	41.360	45.020	41.210	43.860	43.760	58,494,587
2025-03-03	43.920	44.500	40.680	41.140	41.047	55,501,184
2025-02-28	48.060	48.990	42.710	43.200	43.102	81,389,734
2025-02-27	45.900	52.490	44.800	50.900	50.784	93,136,052
2025-02-26	44.880	49.280	44.120	45.450	45.347	90,822,225
2025-02-25	42.490	46.950	42.490	44.900	44.798	73,894,311
2025-02-24	42.870	45.050	42.430	43.090	42.992	64,392,324
2025-02-21	43.000	48.000	42.420	44.590	44.489	100,659,327
2025-02-20	41.590	45.370	40.800	44.500	44.399	111,550,209
2025-02-19	32.000	37.810	32.000	37.810	37.724	45,145,723
2025-02-18	32.990	33.030	31.360	31.510	31.438	53,551,401
2025-02-17	28.500	33.330	27.880	33.000	32.925	76,291,312
2025-02-14	28.400	29.390	27.700	28.640	28.575	49,060,540
2025-02-13	28.970	31.200	28.800	29.920	29.852	71,841,378
2025-02-12	28.000	29.300	27.600	29.100	29.034	40,414,513
2025-02-11	28.790	29.480	27.960	28.440	28.375	45,713,163
2025-02-10	28.960	29.170	28.200	28.830	28.765	39,154,500
2025-02-07	29.640	30.000	28.610	29.180	29.114	58,804,071
2025-02-06	27.560	30.330	27.560	29.520	29.453	62,110,413
2025-02-05	27.020	28.380	27.020	27.870	27.807	44,197,595
2025-01-27	28.740	28.990	26.720	26.760	26.699	45,770,523
2025-01-24	27.600	29.480	27.600	29.200	29.134	65,656,128

← NewerPage 7 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.