Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	62.560	63.300	59.000	60.390	42.158	3,991,582
2023-02-06	59.080	62.870	57.820	61.950	43.247	7,248,049
2023-02-03	55.110	57.500	54.150	56.860	39.694	2,413,773
2023-02-02	51.940	54.910	51.920	54.900	38.326	2,108,186
2023-02-01	49.800	51.990	49.750	51.940	36.259	1,307,251
2023-01-31	49.690	50.400	49.210	50.070	34.954	674,660
2023-01-30	50.000	50.930	49.580	49.700	34.696	662,404
2023-01-20	49.910	49.910	49.060	49.500	34.556	515,562
2023-01-19	49.000	50.060	48.970	49.630	34.647	704,942
2023-01-18	49.270	50.160	48.810	49.400	34.486	957,633
2023-01-17	49.100	51.190	49.100	49.430	34.507	708,120
2023-01-16	49.240	50.380	48.400	49.100	34.277	1,414,082
2023-01-13	52.720	52.720	48.380	49.280	34.402	2,139,339
2023-01-12	53.400	54.450	50.050	51.060	35.645	2,761,609
2023-01-11	50.200	54.500	49.840	53.050	37.034	2,965,218
2023-01-10	49.490	50.550	49.200	49.600	34.626	898,927
2023-01-09	49.750	52.000	49.480	50.000	34.905	2,090,759
2023-01-06	49.010	50.500	48.700	50.000	34.905	1,221,583
2023-01-05	49.570	51.210	48.410	49.500	34.556	1,744,151
2023-01-04	47.540	50.450	46.420	49.500	34.556	1,594,529
2023-01-03	44.580	47.740	44.270	46.800	32.671	623,785
2022-12-30	44.580	44.580	43.650	44.360	30.968	309,324
2022-12-29	45.200	45.570	44.200	44.410	31.003	299,283
2022-12-28	46.680	46.690	45.130	45.170	31.533	393,197
2022-12-27	46.360	47.310	45.980	46.670	32.580	468,860
2022-12-26	46.010	46.820	45.150	45.950	32.078	394,240
2022-12-23	46.070	46.490	44.500	46.150	32.217	609,364
2022-12-22	46.520	47.780	46.030	46.070	32.161	474,731
2022-12-21	46.350	46.960	45.430	46.850	32.706	394,630
2022-12-20	46.650	46.650	45.450	46.030	32.134	290,211
2022-12-19	46.960	46.960	46.000	46.010	32.120	391,608
2022-12-16	47.600	47.600	46.550	46.760	32.643	301,560
2022-12-15	47.000	47.730	46.530	47.610	33.237	416,892
2022-12-14	46.850	47.900	46.850	47.000	32.811	541,563
2022-12-13	47.650	47.650	46.290	46.800	32.671	535,125
2022-12-12	46.930	48.180	46.050	47.640	33.257	716,408
2022-12-09	46.050	47.150	45.820	46.930	32.762	738,228
2022-12-08	46.500	46.930	45.500	46.050	32.148	1,117,792
2022-12-07	49.390	49.500	46.160	46.640	32.559	1,998,359
2022-12-06	48.000	49.800	47.310	49.430	34.507	1,629,477
2022-12-05	50.650	50.650	47.660	48.120	33.593	1,757,559
2022-12-02	51.350	51.350	49.870	49.990	34.898	1,942,925
2022-12-01	52.310	52.500	51.200	51.450	35.917	1,734,970
2022-11-30	51.400	52.110	50.610	51.550	35.987	1,281,699
2022-11-29	51.910	53.500	50.600	51.400	35.882	1,641,123
2022-11-28	54.060	54.630	51.150	51.710	36.099	2,417,411
2022-11-25	55.840	59.990	53.740	54.400	37.977	4,689,459
2022-11-24	50.300	55.880	50.110	55.230	38.556	4,215,909
2022-11-23	49.900	51.310	48.500	50.300	35.114	794,448
2022-11-22	49.960	51.490	49.600	50.180	35.031	1,535,692
2022-11-21	49.300	50.030	48.250	49.650	34.661	794,360
2022-11-18	51.390	51.390	49.280	49.400	34.486	607,600
2022-11-17	50.960	50.970	49.500	50.720	35.408	971,544
2022-11-16	51.100	52.670	50.200	50.730	35.415	868,589
2022-11-15	50.400	51.780	49.630	51.110	35.680	1,075,873
2022-11-14	51.900	51.900	49.760	50.350	35.149	1,677,607
2022-11-11	49.790	52.700	48.800	52.680	36.776	2,106,421
2022-11-10	50.020	50.470	48.380	48.780	34.053	920,823
2022-11-09	50.980	51.200	50.070	50.600	35.324	734,440
2022-11-08	51.550	52.680	50.650	51.100	35.673	899,735

← NewerPage 16 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.