Henan Hanwei Electronics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.540	28.360	27.030	27.810	27.747	63,398,161
2025-01-22	27.700	27.850	26.810	26.960	26.899	55,964,170
2025-01-21	27.530	29.880	27.000	28.740	28.675	86,928,821
2025-01-20	27.190	27.850	26.680	27.180	27.118	49,501,882
2025-01-17	27.830	28.690	26.820	27.150	27.088	61,482,439
2025-01-16	28.030	28.500	27.030	27.730	27.667	80,358,880
2025-01-15	28.000	29.290	26.720	28.400	28.336	111,162,033
2025-01-14	22.550	26.620	22.160	26.620	26.560	79,129,491
2025-01-13	21.950	23.100	21.950	22.180	22.130	42,717,956
2025-01-10	21.850	23.320	21.850	22.170	22.120	50,839,675
2025-01-09	21.870	22.170	21.330	21.860	21.810	37,232,087
2025-01-08	20.950	22.470	20.760	21.780	21.731	50,984,351
2025-01-07	18.650	21.780	18.480	20.940	20.893	43,908,009
2025-01-06	18.970	19.080	18.110	18.610	18.568	17,832,535
2025-01-03	20.490	20.700	18.800	18.880	18.837	27,982,595
2025-01-02	20.400	21.030	19.900	20.410	20.364	27,128,202
2024-12-31	21.790	21.960	20.370	20.450	20.404	32,598,702
2024-12-30	22.780	22.950	21.670	21.750	21.701	33,488,367
2024-12-27	23.950	23.950	22.810	22.910	22.858	35,593,332
2024-12-26	22.460	23.840	22.260	23.820	23.766	42,493,045
2024-12-25	22.580	23.380	21.900	22.600	22.549	36,421,349
2024-12-24	23.130	23.400	22.150	22.630	22.579	31,395,056
2024-12-23	23.800	24.140	22.470	22.540	22.489	36,824,537
2024-12-20	23.010	24.780	22.920	24.300	24.245	55,536,253
2024-12-19	22.600	24.500	22.400	23.560	23.507	59,009,950
2024-12-18	21.600	23.280	21.200	22.830	22.778	51,351,375
2024-12-17	22.380	22.380	20.960	21.280	21.232	37,665,628
2024-12-16	23.020	23.480	22.160	22.410	22.359	51,967,713
2024-12-13	24.200	25.550	23.430	23.650	23.596	74,190,128
2024-12-12	23.960	26.260	23.960	24.420	24.365	81,296,123
2024-12-11	24.000	24.640	23.340	24.200	24.115	85,810,179
2024-12-10	21.510	25.100	21.280	25.100	25.012	103,427,867
2024-12-09	19.900	21.350	19.830	20.920	20.847	53,421,009
2024-12-06	20.800	20.990	19.660	20.100	20.030	44,782,213
2024-12-05	20.330	21.360	19.700	20.730	20.657	65,269,027
2024-12-04	19.380	20.760	19.320	19.950	19.880	50,152,600
2024-12-03	19.620	20.150	19.350	19.690	19.621	35,258,062
2024-12-02	19.000	20.200	18.510	19.720	19.651	51,633,818
2024-11-29	17.100	19.220	17.100	19.050	18.983	43,734,128
2024-11-28	17.320	17.550	16.990	17.100	17.040	10,536,500
2024-11-27	16.880	17.380	16.500	17.330	17.269	13,080,800
2024-11-26	17.370	17.700	17.050	17.100	17.040	13,485,321
2024-11-25	17.240	17.500	16.830	17.460	17.399	12,235,066
2024-11-22	18.030	18.270	17.170	17.230	17.170	16,178,400
2024-11-21	18.280	18.450	17.740	18.060	17.997	14,748,141
2024-11-20	17.900	18.580	17.800	18.440	18.375	19,156,883
2024-11-19	17.060	18.000	17.060	17.970	17.907	17,802,400
2024-11-18	18.030	18.080	16.800	16.980	16.920	19,593,200
2024-11-15	18.700	19.050	17.870	17.870	17.807	20,832,447
2024-11-14	19.400	19.970	18.620	18.700	18.634	21,193,543
2024-11-13	19.360	19.480	18.630	19.440	19.372	20,795,616
2024-11-12	20.020	20.430	19.260	19.570	19.501	32,003,878
2024-11-11	19.060	20.160	19.030	20.020	19.950	35,210,482
2024-11-08	19.160	20.020	19.150	19.330	19.262	37,720,955
2024-11-07	19.560	19.790	18.600	19.110	19.043	41,946,789
2024-11-06	19.480	20.800	19.200	19.800	19.731	60,066,630
2024-11-05	19.100	20.590	18.880	19.900	19.830	65,980,721
2024-11-04	19.230	20.440	18.500	19.620	19.551	62,807,173
2024-11-01	17.600	18.080	17.170	17.580	17.518	30,931,515
2024-10-31	17.840	17.870	17.280	17.600	17.538	25,574,787

← NewerPage 8 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.