Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	38.210	38.430	37.300	37.470	26.385	2,122,349
2024-07-26	37.320	38.400	37.310	38.210	26.906	1,795,023
2024-07-25	37.500	38.600	37.050	37.480	26.392	2,124,960
2024-07-24	38.010	39.380	37.820	37.930	26.709	2,197,351
2024-07-23	40.140	40.470	38.150	38.210	26.906	1,717,778
2024-07-22	39.790	39.980	39.360	39.830	28.047	1,750,145
2024-07-19	38.850	40.270	38.310	39.790	28.019	1,971,969
2024-07-18	39.500	39.500	37.940	39.040	27.491	2,296,492
2024-07-17	41.830	41.830	39.890	39.960	28.138	2,058,695
2024-07-16	41.560	42.120	40.780	41.830	29.455	2,300,819
2024-07-15	41.770	42.250	41.510	41.810	29.441	1,637,315
2024-07-12	41.970	42.230	41.580	42.140	29.673	1,960,484
2024-07-11	41.800	42.180	41.200	42.130	29.666	2,732,263
2024-07-10	40.700	41.500	40.500	40.980	28.857	2,139,199
2024-07-09	38.720	40.900	38.390	40.840	28.758	3,080,605
2024-07-08	39.000	39.690	38.600	38.750	27.286	1,697,824
2024-07-05	38.400	40.000	38.130	39.510	27.822	3,603,709
2024-07-04	40.560	40.830	39.540	39.560	27.857	2,932,051
2024-07-03	42.480	42.480	40.450	40.570	28.568	3,682,533
2024-07-02	42.140	42.460	41.200	41.480	29.209	2,054,440
2024-07-01	43.420	43.800	41.710	42.590	29.990	2,402,043
2024-06-28	42.150	44.300	41.940	43.380	30.547	2,368,084
2024-06-27	43.250	43.950	42.150	42.300	29.786	2,230,458
2024-06-26	41.600	43.680	40.940	43.620	30.716	2,640,536
2024-06-25	43.200	43.200	41.010	41.600	29.293	2,573,735
2024-06-24	45.000	45.000	42.460	42.630	30.019	2,840,757
2024-06-21	45.180	45.650	44.000	45.250	31.863	2,369,610
2024-06-20	47.000	47.420	45.600	45.630	32.131	3,015,092
2024-06-19	47.500	48.050	46.820	47.380	33.363	3,358,691
2024-06-18	46.760	47.600	46.760	47.350	33.342	2,288,859
2024-06-17	46.310	47.750	46.300	47.050	33.131	2,956,799
2024-06-14	45.910	46.990	45.480	46.550	32.779	3,660,653
2024-06-13	45.260	47.630	44.740	46.300	32.603	4,781,461
2024-06-12	43.800	45.600	43.620	45.170	31.807	3,556,236
2024-06-11	43.200	44.040	42.300	43.800	30.842	2,675,724
2024-06-07	44.050	44.370	42.600	43.250	30.455	3,152,947
2024-06-06	44.580	45.210	42.780	42.960	30.251	4,003,571
2024-06-05	46.880	47.250	43.980	43.980	30.969	5,150,318
2024-06-04	48.090	48.180	46.000	47.480	33.434	3,889,058
2024-06-03	45.760	48.340	45.760	47.380	33.363	4,867,379
2024-05-31	45.880	47.920	45.550	46.260	32.575	4,098,778
2024-05-30	46.660	47.440	45.530	46.010	32.399	4,456,155
2024-05-29	48.520	49.830	47.000	47.220	33.251	7,697,723
2024-05-28	48.660	52.440	48.080	49.850	35.103	8,846,777
2024-05-27	48.890	53.490	48.890	49.630	34.948	12,747,846
2024-05-24	46.500	51.380	46.010	48.480	34.138	10,448,464
2024-05-23	47.800	48.400	46.150	46.880	32.772	4,723,200
2024-05-22	45.480	47.750	44.910	47.300	33.065	4,974,320
2024-05-21	46.660	46.850	45.700	45.900	32.087	2,544,909
2024-05-20	46.060	47.180	45.360	46.950	32.821	4,051,202
2024-05-17	45.220	47.620	44.750	46.580	32.562	5,585,109
2024-05-16	45.500	46.490	44.780	45.520	31.821	5,249,125
2024-05-15	44.000	45.270	43.910	44.440	31.066	2,503,790
2024-05-14	44.620	45.000	43.660	44.260	30.940	2,491,951
2024-05-13	44.200	45.480	43.820	44.460	31.080	2,025,339
2024-05-10	45.520	45.920	44.600	44.710	31.255	2,360,927
2024-05-09	45.080	46.080	45.080	45.930	32.108	2,202,899
2024-05-08	46.410	46.410	45.080	45.250	31.632	2,612,026
2024-05-07	47.420	47.750	46.100	46.420	32.450	4,225,720
2024-05-06	47.280	47.700	46.650	47.380	33.121	4,606,043

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4326 CNY
2025-10-17	0.4340 CNY
2025-05-28	0.5930 CNY
2024-10-08	0.3070 CNY
2024-05-24	0.3400 CNY
2023-05-26	0.0910 CNY
2022-06-01	0.1321 CNY
2021-05-18	0.3300 CNY

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