Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	48.390	49.070	47.950	48.320	33.778	1,184,528
2023-08-01	49.010	49.300	48.300	48.580	33.960	1,422,230
2023-07-31	49.060	49.760	48.550	49.320	34.478	1,397,020
2023-07-28	48.980	49.590	48.420	48.990	34.247	1,253,592
2023-07-27	49.480	49.910	48.680	48.890	34.177	2,075,320
2023-07-26	50.390	50.480	49.000	49.240	34.422	2,078,538
2023-07-25	51.510	51.720	50.200	50.390	35.225	1,816,235
2023-07-24	50.960	52.000	50.150	50.960	35.624	1,247,800
2023-07-21	51.530	51.740	50.010	50.570	35.351	1,891,170
2023-07-20	52.300	53.150	51.410	51.420	35.946	1,633,571
2023-07-19	52.860	53.050	52.010	52.140	36.449	1,186,123
2023-07-18	53.550	54.250	52.630	52.720	36.854	1,689,418
2023-07-17	54.560	55.080	53.300	53.450	37.365	1,399,585
2023-07-14	55.260	55.300	53.760	54.400	38.029	1,708,913
2023-07-13	54.600	55.400	54.140	55.000	38.448	1,396,964
2023-07-12	55.090	55.880	54.000	54.210	37.896	1,770,303
2023-07-11	54.610	55.130	54.120	54.980	38.434	1,704,436
2023-07-10	56.180	56.430	53.530	54.490	38.092	3,420,666
2023-07-07	58.650	58.650	55.370	56.060	39.189	3,048,629
2023-07-06	59.140	60.350	58.330	58.450	40.860	2,459,945
2023-07-05	60.100	60.580	58.700	58.770	41.084	1,487,420
2023-07-04	60.000	60.770	59.390	60.390	42.216	1,618,658
2023-07-03	60.380	61.300	59.280	59.960	41.915	2,161,158
2023-06-30	58.990	60.550	58.140	59.930	41.894	2,468,661
2023-06-29	58.630	59.370	57.600	58.500	40.895	2,287,134
2023-06-28	59.370	59.590	55.680	58.710	41.042	3,374,276
2023-06-27	60.230	61.580	59.060	59.880	41.860	3,123,425
2023-06-26	64.260	64.490	59.480	59.800	41.804	4,335,892
2023-06-21	67.490	69.000	65.000	65.210	45.586	4,236,453
2023-06-20	70.440	71.500	66.500	67.080	46.893	6,209,188
2023-06-19	67.100	70.660	64.500	69.740	48.752	8,785,621
2023-06-16	60.760	66.250	59.160	65.850	46.033	7,557,009
2023-06-15	62.000	64.300	60.420	60.770	42.482	3,157,339
2023-06-14	62.290	63.790	60.700	61.610	43.069	3,696,558
2023-06-13	58.400	63.500	58.010	62.420	43.635	4,017,707
2023-06-12	57.400	59.300	57.000	58.710	41.042	3,038,637
2023-06-09	58.800	59.130	55.740	57.390	40.119	5,204,470
2023-06-08	60.750	61.300	58.260	58.590	40.958	4,833,272
2023-06-07	64.740	66.000	60.160	61.680	43.118	6,449,913
2023-06-06	70.300	73.660	68.000	69.160	48.347	3,069,690
2023-06-05	70.650	72.000	69.000	69.730	48.745	2,118,469
2023-06-02	68.510	70.800	67.080	70.600	49.353	2,663,453
2023-06-01	69.010	71.000	68.700	68.720	48.039	1,873,920
2023-05-31	69.490	70.360	68.160	69.890	48.857	2,151,519
2023-05-30	68.730	70.930	67.820	70.050	48.969	2,206,599
2023-05-29	67.600	72.500	67.500	69.790	48.787	3,154,322
2023-05-26	65.210	68.500	65.200	67.690	47.319	2,281,337
2023-05-25	69.000	71.800	64.000	66.450	46.389	2,987,054
2023-05-24	67.110	68.180	65.720	67.030	46.794	1,134,018
2023-05-23	68.990	69.000	67.110	67.120	46.856	1,399,525
2023-05-22	68.710	70.800	66.720	68.810	48.036	2,364,078
2023-05-19	68.300	74.350	68.060	70.000	48.867	4,035,173
2023-05-18	65.870	69.160	65.000	69.000	48.169	3,057,771
2023-05-17	64.070	67.180	63.810	66.100	46.144	2,224,756
2023-05-16	68.980	69.500	63.090	65.360	45.628	3,623,494
2023-05-15	65.730	71.440	65.190	68.310	47.687	4,266,666
2023-05-12	64.640	67.050	63.500	65.730	45.886	3,182,526
2023-05-11	65.700	66.360	63.200	65.350	45.621	3,417,443
2023-05-10	61.410	66.990	60.800	64.720	45.181	5,127,740
2023-05-09	61.800	63.270	61.410	61.750	43.108	2,064,159

← NewerPage 14 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.