Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.280	47.700	46.650	47.380	33.121	4,606,043
2024-04-30	46.770	48.480	45.920	47.070	32.905	5,698,098
2024-04-29	45.920	46.870	45.780	45.960	32.129	5,266,858
2024-04-26	47.800	47.980	46.000	46.190	32.289	7,315,086
2024-04-25	43.510	44.180	43.020	44.040	30.786	2,633,248
2024-04-24	42.340	44.090	42.040	43.980	30.745	2,987,760
2024-04-23	42.010	43.100	42.010	42.660	29.822	1,888,708
2024-04-22	41.620	42.260	40.200	41.950	29.325	2,384,163
2024-04-19	42.600	43.140	41.600	42.320	29.584	2,522,562
2024-04-18	41.120	43.830	39.810	42.720	29.864	3,842,032
2024-04-17	39.400	41.800	39.270	41.170	28.780	3,633,641
2024-04-16	39.460	40.210	37.160	37.850	26.459	3,775,622
2024-04-15	41.640	42.230	39.120	40.230	28.123	3,228,579
2024-04-12	42.010	42.570	41.620	41.740	29.179	1,912,829
2024-04-11	41.390	42.550	41.100	41.660	29.123	1,711,828
2024-04-10	42.550	42.550	41.530	41.640	29.109	2,100,070
2024-04-09	42.690	43.100	41.890	42.650	29.815	2,096,360
2024-04-08	43.530	43.800	42.330	42.670	29.829	2,148,895
2024-04-03	45.050	45.650	43.340	43.800	30.619	2,306,202
2024-04-02	45.820	46.280	45.060	45.320	31.681	3,019,519
2024-04-01	44.610	46.000	44.590	45.890	32.080	3,166,939
2024-03-29	43.800	44.800	43.200	44.580	31.164	2,642,061
2024-03-28	42.690	44.980	42.220	44.020	30.773	3,599,734
2024-03-27	45.300	45.400	42.700	42.700	29.850	3,999,198
2024-03-26	45.230	46.170	44.750	45.280	31.653	4,595,933
2024-03-25	48.000	48.000	44.740	45.000	31.458	7,045,811
2024-03-22	49.930	51.580	48.470	49.100	34.324	9,488,511
2024-03-21	48.190	51.100	47.880	50.200	35.093	10,213,682
2024-03-20	47.740	48.680	47.530	48.190	33.688	4,698,691
2024-03-19	49.080	49.290	47.840	47.880	33.471	5,877,370
2024-03-18	48.000	49.900	47.500	48.910	34.191	8,806,248
2024-03-15	45.930	47.900	45.490	47.700	33.345	5,511,229
2024-03-14	46.240	46.900	45.200	45.860	32.059	5,928,563
2024-03-13	47.700	48.200	46.650	47.120	32.940	6,689,837
2024-03-12	48.000	48.460	46.210	47.290	33.058	8,357,578
2024-03-11	47.080	49.500	46.680	48.780	34.100	11,408,430
2024-03-08	44.670	46.960	44.670	46.950	32.821	8,881,123
2024-03-07	46.970	47.940	44.250	44.670	31.227	10,241,998
2024-03-06	46.160	48.580	45.900	47.420	33.149	10,052,108
2024-03-05	48.510	50.790	47.100	47.170	32.975	15,636,761
2024-03-04	51.000	56.880	51.000	51.450	35.966	22,393,718
2024-03-01	39.980	48.260	39.410	48.260	33.737	17,505,340
2024-02-29	37.780	40.630	37.120	40.220	28.116	9,874,611
2024-02-28	45.770	45.770	38.900	39.520	27.627	14,072,500
2024-02-27	36.520	44.240	36.480	44.240	30.926	6,547,806
2024-02-26	36.640	37.990	36.160	36.870	25.774	3,804,776
2024-02-23	35.980	36.880	35.330	36.880	25.781	4,633,460
2024-02-22	35.290	36.560	34.700	35.440	24.775	3,987,368
2024-02-21	33.660	35.720	33.000	34.240	23.936	4,394,382
2024-02-20	34.100	35.880	32.440	34.680	24.243	5,547,271
2024-02-19	31.120	33.350	31.120	33.110	23.146	4,948,823
2024-02-08	27.880	30.900	26.690	30.630	21.412	5,529,074
2024-02-07	28.220	29.700	27.230	27.480	19.210	5,643,196
2024-02-06	27.200	29.250	26.350	28.710	20.070	5,222,306
2024-02-05	31.080	31.080	26.500	27.490	19.217	6,024,372
2024-02-02	33.600	34.330	30.750	31.640	22.118	7,784,139
2024-02-01	35.020	35.390	32.200	34.000	23.768	8,290,917
2024-01-31	40.720	40.720	34.860	35.900	25.096	13,998,980
2024-01-30	37.020	40.580	36.100	40.580	28.368	8,719,536
2024-01-29	35.460	35.810	33.710	33.820	23.642	1,673,428

← NewerPage 11 of 21 · 1,220 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.