Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	52.070	53.000	51.070	51.980	36.287	1,990,472
2022-11-04	50.880	53.070	50.400	52.600	36.720	3,222,542
2022-11-03	48.410	51.880	48.070	50.450	35.219	2,147,015
2022-11-02	47.740	48.880	46.800	48.410	33.795	1,282,315
2022-11-01	45.480	49.610	45.210	48.070	33.558	1,478,000
2022-10-31	43.990	45.800	43.590	45.040	31.442	1,375,999
2022-10-28	45.930	46.070	43.560	43.790	30.570	1,123,172
2022-10-27	47.080	47.980	45.000	45.780	31.959	1,183,512
2022-10-26	46.500	47.490	45.680	47.070	32.860	808,360
2022-10-25	46.020	46.710	44.800	46.130	32.203	889,260
2022-10-24	46.030	48.280	46.010	46.360	32.364	722,234
2022-10-21	47.180	47.840	46.290	46.330	32.343	819,765
2022-10-20	46.590	48.450	46.020	47.180	32.936	565,225
2022-10-19	47.750	47.980	46.460	46.480	32.448	437,651
2022-10-18	46.970	48.890	46.000	47.750	33.334	882,431
2022-10-17	45.290	47.080	45.000	46.970	32.790	669,669
2022-10-14	44.300	45.890	43.890	45.550	31.798	1,008,641
2022-10-13	43.550	45.500	42.810	44.050	30.751	934,885
2022-10-12	42.630	43.900	40.710	43.270	30.207	860,116
2022-10-11	42.700	43.220	41.790	42.000	29.320	535,608
2022-10-10	42.700	43.480	41.000	42.700	29.809	897,635
2022-09-30	42.880	43.820	42.110	42.150	29.425	485,296
2022-09-29	43.500	44.490	42.880	43.300	30.228	775,773
2022-09-28	45.700	46.080	43.390	43.490	30.360	810,678
2022-09-27	45.780	47.180	44.750	45.620	31.847	435,257
2022-09-26	46.970	46.970	45.230	46.060	32.154	606,821
2022-09-23	48.780	49.400	46.710	46.930	32.762	360,780
2022-09-22	48.730	49.380	48.180	48.780	34.053	342,300
2022-09-21	49.790	49.880	48.500	48.730	34.018	369,678
2022-09-20	48.500	49.790	47.600	49.350	34.451	633,185
2022-09-19	48.250	49.970	47.360	47.520	33.174	552,020
2022-09-16	48.780	49.780	48.110	48.300	33.718	523,944
2022-09-15	51.800	51.800	47.110	49.610	34.633	1,486,939
2022-09-14	51.520	52.860	50.550	51.950	36.266	619,059
2022-09-13	51.920	52.910	51.350	52.220	36.455	472,112
2022-09-09	53.000	53.140	51.220	51.820	36.176	567,064
2022-09-08	54.410	54.650	52.500	52.740	36.818	731,787
2022-09-07	52.800	56.050	52.800	54.700	38.186	969,360
2022-09-06	52.460	54.290	51.520	53.850	37.593	741,680
2022-09-05	54.220	54.990	51.860	52.450	36.615	938,233
2022-09-02	52.100	55.200	51.900	54.220	37.851	1,478,763
2022-09-01	51.980	53.300	51.160	51.990	36.294	743,680
2022-08-31	54.750	55.190	51.680	52.200	36.441	1,259,925
2022-08-30	52.620	55.470	51.650	55.250	38.570	1,605,939
2022-08-29	50.180	53.760	50.080	53.070	37.048	1,094,090
2022-08-26	50.800	53.960	50.720	51.250	35.778	1,141,786
2022-08-25	52.470	53.970	49.710	50.550	35.289	1,166,456
2022-08-24	57.250	57.870	52.120	52.730	36.811	1,715,423
2022-08-23	53.430	57.220	53.420	57.000	39.792	1,783,210
2022-08-22	56.880	57.000	53.450	54.200	37.837	2,116,434
2022-08-19	60.000	60.200	56.720	56.880	39.708	1,492,327
2022-08-18	61.000	62.530	59.200	59.890	41.809	1,684,331
2022-08-17	55.820	61.900	54.400	60.900	42.514	4,090,144
2022-08-16	54.000	56.350	53.300	55.500	38.745	1,843,578
2022-08-15	52.150	54.370	52.000	53.610	37.425	1,417,221
2022-08-12	54.960	56.410	52.030	52.160	36.413	2,138,302
2022-08-11	51.950	55.800	51.300	55.170	38.514	2,468,366
2022-08-10	52.050	53.100	51.700	51.850	36.196	1,190,559
2022-08-09	51.780	53.510	51.000	52.590	36.713	1,648,709
2022-08-08	51.050	51.900	49.660	51.660	36.064	1,458,783

← NewerPage 17 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.