Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	60.200	65.000	60.200	62.680	43.757	4,361,897
2023-05-05	61.400	61.800	59.190	59.930	41.837	3,286,573
2023-05-04	65.890	66.550	61.000	61.900	43.212	4,654,117
2023-04-28	61.220	66.200	61.220	65.590	45.788	5,362,185
2023-04-27	74.000	74.000	63.000	63.010	43.987	7,953,898
2023-04-26	77.000	79.660	68.800	75.400	52.637	8,306,467
2023-04-25	81.000	81.000	72.530	74.580	52.064	5,885,597
2023-04-24	81.010	82.000	75.200	81.850	57.139	6,336,142
2023-04-21	82.480	83.460	78.500	81.210	56.693	7,191,664
2023-04-20	81.960	83.570	78.800	82.900	57.872	9,251,693
2023-04-19	73.500	84.790	73.220	79.100	55.220	7,911,175
2023-04-18	71.110	76.660	71.110	74.550	52.043	4,112,082
2023-04-17	76.500	77.500	72.600	73.220	51.115	4,293,454
2023-04-14	77.000	78.600	73.720	75.580	52.762	5,661,920
2023-04-13	76.660	80.500	75.420	78.600	54.871	6,892,194
2023-04-12	73.200	80.000	70.770	79.710	55.646	8,754,802
2023-04-11	71.650	71.970	66.440	70.540	49.244	6,053,932
2023-04-10	75.000	81.110	70.070	72.010	50.270	10,589,541
2023-04-07	70.000	75.320	64.680	75.000	52.357	10,155,699
2023-04-06	58.890	70.550	58.860	67.270	46.961	9,019,467
2023-04-04	60.950	61.290	58.020	58.820	41.062	4,516,125
2023-04-03	57.400	61.500	57.100	61.200	42.724	5,577,038
2023-03-31	59.410	59.750	57.650	57.880	40.406	4,231,078
2023-03-30	60.000	61.260	59.000	60.550	42.270	4,067,819
2023-03-29	60.080	61.600	58.800	59.910	41.823	3,838,357
2023-03-28	61.500	62.870	60.000	60.270	42.074	7,095,898
2023-03-27	63.070	65.570	60.500	63.350	44.225	12,508,080
2023-03-24	63.880	70.440	62.830	66.000	46.075	13,240,647
2023-03-23	58.500	60.500	55.010	58.700	40.978	6,898,491
2023-03-22	53.360	59.790	53.360	58.200	40.629	5,093,458
2023-03-21	51.860	53.690	51.500	53.450	37.313	1,844,279
2023-03-20	51.560	52.480	50.270	51.810	36.169	1,885,379
2023-03-17	51.690	52.280	51.060	51.890	36.224	804,020
2023-03-16	51.920	52.160	50.700	51.050	35.638	1,067,920
2023-03-15	52.180	53.390	52.010	52.180	36.427	902,300
2023-03-14	53.350	53.500	51.560	52.490	36.643	1,678,386
2023-03-13	54.750	55.000	51.500	53.340	37.237	3,501,986
2023-03-10	56.000	56.650	54.500	54.730	38.207	909,860
2023-03-09	56.220	56.990	55.810	56.210	39.240	859,300
2023-03-08	56.650	58.180	55.550	56.020	39.108	1,300,444
2023-03-07	56.910	57.020	56.000	56.020	39.108	2,276,395
2023-03-06	57.010	58.190	55.620	56.910	39.729	1,247,819
2023-03-03	57.620	58.470	56.270	57.000	39.792	1,318,699
2023-03-02	59.660	60.230	57.300	57.620	40.225	1,763,053
2023-03-01	60.370	60.570	59.400	59.840	41.774	1,127,679
2023-02-28	59.370	61.000	58.660	59.790	41.739	1,873,163
2023-02-27	60.750	60.840	59.530	59.970	41.865	791,000
2023-02-24	60.660	61.280	59.410	60.280	42.081	852,761
2023-02-23	60.360	60.890	59.330	59.660	41.649	655,847
2023-02-22	59.980	61.900	59.020	60.300	42.095	1,468,538
2023-02-21	59.040	60.180	58.220	59.840	41.774	1,467,030
2023-02-20	58.860	60.770	57.830	59.030	41.209	1,626,320
2023-02-17	59.150	59.960	57.990	58.350	40.734	2,804,339
2023-02-16	65.750	65.750	57.530	60.100	41.956	5,135,614
2023-02-15	64.270	68.500	64.260	65.750	45.900	3,802,118
2023-02-14	64.020	64.200	61.000	63.000	43.980	2,012,191
2023-02-13	62.540	64.430	60.000	64.020	44.692	2,795,135
2023-02-10	60.730	61.660	60.020	60.960	42.556	1,555,149
2023-02-09	61.130	61.990	60.100	60.580	42.291	1,619,369
2023-02-08	60.390	62.130	59.980	61.460	42.905	2,100,602

← NewerPage 15 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.