Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47.170	47.580	46.110	46.210	32.303	1,104,320
2023-11-01	47.740	48.260	47.080	47.130	32.947	1,209,179
2023-10-31	48.690	49.300	47.320	47.820	33.429	1,928,582
2023-10-30	45.570	49.350	44.960	48.680	34.030	4,432,733
2023-10-27	44.050	45.870	43.590	45.570	31.856	1,608,231
2023-10-26	43.900	44.470	42.730	44.380	31.024	1,605,379
2023-10-25	43.550	45.260	43.120	43.870	30.668	1,828,539
2023-10-24	42.020	44.100	41.950	43.450	30.374	2,406,459
2023-10-23	43.970	44.000	41.440	41.900	29.291	1,742,942
2023-10-20	45.580	46.310	43.820	44.060	30.800	2,362,580
2023-10-19	44.850	47.950	44.850	46.080	32.213	2,469,759
2023-10-18	46.750	46.850	44.700	44.810	31.325	1,581,579
2023-10-17	47.240	47.530	46.210	46.700	32.646	1,040,340
2023-10-16	48.420	48.600	47.010	47.240	33.023	1,353,367
2023-10-13	47.830	48.540	47.400	48.180	33.681	1,487,058
2023-10-12	47.890	48.350	47.410	47.830	33.436	1,209,599
2023-10-11	47.630	48.380	47.100	47.880	33.471	1,289,031
2023-10-10	47.920	48.900	47.310	47.480	33.191	1,304,462
2023-10-09	46.910	48.790	46.910	47.870	33.464	1,922,381
2023-09-28	45.840	47.350	45.770	47.020	32.870	1,349,599
2023-09-27	46.430	46.990	45.620	45.800	32.017	1,557,219
2023-09-26	46.950	47.170	46.090	46.170	32.275	1,077,020
2023-09-25	46.700	47.400	46.150	47.100	32.926	1,634,922
2023-09-22	43.600	46.890	43.200	46.710	32.653	2,556,274
2023-09-21	43.800	44.150	43.080	43.790	30.612	976,705
2023-09-20	45.220	45.310	43.640	43.760	30.591	1,858,282
2023-09-19	46.370	46.370	44.900	44.950	31.423	1,205,035
2023-09-18	46.250	47.350	45.470	46.060	32.199	1,891,959
2023-09-15	46.420	46.930	45.500	46.280	32.352	1,559,879
2023-09-14	47.610	47.830	46.110	46.380	32.422	1,531,459
2023-09-13	49.050	49.390	46.650	47.570	33.254	3,407,799
2023-09-12	48.600	50.400	47.930	49.650	34.708	2,882,145
2023-09-11	47.990	49.310	47.200	48.490	33.897	1,989,381
2023-09-08	47.420	48.200	46.520	48.160	33.667	1,538,599
2023-09-07	49.730	49.730	47.590	47.730	33.366	2,944,762
2023-09-06	47.560	50.000	47.410	49.950	34.918	3,753,513
2023-09-05	47.020	48.600	47.020	47.410	33.142	1,684,387
2023-09-04	46.660	47.660	46.310	47.650	33.310	1,688,819
2023-09-01	47.520	48.220	46.410	46.700	32.646	1,213,379
2023-08-31	48.170	48.520	47.170	47.510	33.212	1,767,167
2023-08-30	47.910	48.880	47.910	48.540	33.932	2,526,481
2023-08-29	44.600	47.990	44.420	47.610	33.282	3,747,798
2023-08-28	49.000	49.010	44.400	44.460	31.080	3,552,468
2023-08-25	45.500	47.700	44.610	45.210	31.604	3,930,575
2023-08-24	44.250	50.700	44.250	47.000	32.856	5,329,046
2023-08-23	46.000	46.240	45.020	45.040	31.486	905,380
2023-08-22	45.750	46.600	44.510	46.130	32.248	1,389,603
2023-08-21	45.910	46.420	45.230	45.320	31.681	870,912
2023-08-18	47.230	47.650	45.860	45.970	32.136	892,500
2023-08-17	45.800	47.440	45.460	46.990	32.849	1,406,533
2023-08-16	46.980	47.380	45.930	46.000	32.157	983,360
2023-08-15	47.870	48.050	46.780	47.030	32.877	1,170,959
2023-08-14	47.000	47.980	46.860	47.900	33.485	1,251,241
2023-08-11	48.640	48.640	47.190	47.210	33.002	1,060,122
2023-08-10	48.000	49.080	48.000	48.100	33.625	1,117,494
2023-08-09	48.990	49.000	48.000	48.210	33.702	1,148,139
2023-08-08	48.970	49.390	48.380	48.550	33.939	1,406,348
2023-08-07	49.090	49.900	48.770	48.970	34.233	1,600,241
2023-08-04	47.630	49.300	47.630	49.230	34.415	2,079,842
2023-08-03	47.980	48.600	47.600	47.790	33.408	1,482,381

← NewerPage 13 of 21 · 1,213 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.