Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.400	36.710	34.620	36.420	25.460	2,059,682
2024-01-24	35.220	35.850	33.700	35.150	24.572	1,968,423
2024-01-23	35.070	36.000	34.640	35.430	24.768	2,256,799
2024-01-22	38.480	38.480	34.780	35.040	24.495	2,260,421
2024-01-19	39.260	39.260	37.770	37.860	26.466	1,491,125
2024-01-18	39.210	39.350	37.600	38.950	27.228	1,885,780
2024-01-17	40.480	40.640	39.000	39.000	27.263	1,009,194
2024-01-16	40.780	40.960	39.730	40.380	28.228	1,151,505
2024-01-15	40.880	41.430	40.090	40.900	28.591	1,337,480
2024-01-12	41.400	42.040	40.780	40.910	28.598	947,380
2024-01-11	40.440	41.600	40.010	41.430	28.962	1,284,945
2024-01-10	41.010	41.500	39.900	40.560	28.354	1,206,799
2024-01-09	41.200	42.570	40.790	41.010	28.668	1,633,347
2024-01-08	42.500	44.000	40.990	40.990	28.654	1,405,319
2024-01-05	43.800	44.450	42.520	42.720	29.864	998,844
2024-01-04	43.820	44.300	43.600	43.860	30.661	1,156,755
2024-01-03	44.910	45.230	43.590	44.010	30.766	1,124,340
2024-01-02	44.710	45.350	43.830	44.910	31.395	2,147,890
2023-12-29	43.210	44.900	42.700	44.270	30.947	1,707,922
2023-12-28	41.030	43.600	40.330	43.220	30.213	1,898,396
2023-12-27	41.960	42.100	40.920	41.030	28.682	2,032,369
2023-12-26	42.870	42.880	41.410	41.700	29.151	1,013,552
2023-12-25	42.990	43.480	42.410	42.800	29.920	1,229,778
2023-12-22	43.810	43.830	42.800	43.000	30.059	1,456,894
2023-12-21	43.600	44.290	42.780	43.890	30.682	1,524,963
2023-12-20	43.670	44.420	43.600	43.600	30.479	1,508,597
2023-12-19	43.980	44.480	43.360	44.150	30.863	1,480,854
2023-12-18	45.600	45.600	43.690	43.720	30.563	1,360,886
2023-12-15	45.440	45.540	44.630	44.740	31.276	775,388
2023-12-14	45.600	46.250	44.890	44.990	31.451	851,550
2023-12-13	46.170	46.530	45.440	45.490	31.800	1,092,840
2023-12-12	47.200	47.500	46.420	46.770	32.695	862,524
2023-12-11	46.680	47.330	45.880	47.250	33.030	1,407,834
2023-12-08	46.000	47.770	46.000	46.770	32.695	1,304,669
2023-12-07	46.470	46.740	45.830	46.100	32.227	1,264,895
2023-12-06	45.900	46.830	45.630	46.390	32.429	1,075,750
2023-12-05	47.280	47.620	46.010	46.010	32.164	992,531
2023-12-04	47.980	48.580	47.270	47.270	33.044	970,856
2023-12-01	47.840	48.200	47.320	47.930	33.506	1,372,529
2023-11-30	49.000	49.040	47.100	47.720	33.359	1,072,927
2023-11-29	48.450	50.330	48.260	48.930	34.205	1,369,843
2023-11-28	48.260	49.600	47.960	48.450	33.869	945,645
2023-11-27	47.850	48.760	47.450	48.260	33.737	895,787
2023-11-24	49.140	49.780	47.600	47.970	33.534	1,030,533
2023-11-23	48.290	49.670	48.290	49.440	34.561	858,985
2023-11-22	50.040	50.400	48.400	48.490	33.897	1,140,525
2023-11-21	50.900	51.310	49.720	49.890	34.876	1,613,726
2023-11-20	50.930	51.520	50.100	50.870	35.561	1,162,666
2023-11-17	50.390	51.390	49.230	50.940	35.610	896,980
2023-11-16	51.100	51.600	50.240	50.390	35.225	962,445
2023-11-15	51.260	51.990	50.900	51.180	35.778	900,760
2023-11-14	50.520	51.360	49.560	51.250	35.827	1,075,900
2023-11-13	50.400	51.750	49.990	50.560	35.344	1,578,953
2023-11-10	49.500	50.740	49.210	50.390	35.225	1,681,030
2023-11-09	50.630	50.890	49.400	49.800	34.813	1,855,052
2023-11-08	51.310	53.410	50.390	50.590	35.365	2,969,284
2023-11-07	49.720	51.780	49.030	51.310	35.869	2,604,993
2023-11-06	47.600	50.210	47.590	49.400	34.533	2,139,437
2023-11-03	46.210	47.550	46.210	47.340	33.093	1,208,059
2023-11-02	47.170	47.580	46.110	46.210	32.303	1,104,320

← NewerPage 12 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.