Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	51.840	52.390	50.100	51.040	35.631	1,375,499
2022-08-04	53.420	53.420	50.700	51.230	35.764	1,716,636
2022-08-03	54.880	55.980	52.000	52.480	36.636	2,185,294
2022-08-02	57.760	58.580	54.440	55.140	38.493	1,871,584
2022-08-01	57.770	60.500	56.000	58.430	40.790	1,488,899
2022-07-29	59.260	60.000	57.300	57.710	40.287	1,417,817
2022-07-28	58.560	60.840	57.200	59.440	41.495	1,754,206
2022-07-27	56.800	59.000	56.800	57.900	40.420	2,105,012
2022-07-26	56.880	58.000	52.510	56.790	39.645	2,751,851
2022-07-25	55.860	58.560	55.000	57.100	39.862	2,513,564
2022-07-22	57.000	57.950	54.900	55.580	38.800	2,783,763
2022-07-21	57.780	58.700	55.330	57.100	39.862	3,228,980
2022-07-20	52.450	59.160	51.160	57.880	40.406	5,842,371
2022-07-19	46.220	53.520	46.220	51.980	36.287	5,663,990
2022-07-18	46.000	47.700	45.050	46.480	32.448	1,436,374
2022-07-15	46.990	47.900	45.240	45.700	31.903	2,747,359
2022-07-14	41.880	48.000	41.210	46.900	32.741	3,995,628
2022-07-13	42.270	42.280	41.110	41.840	29.209	763,396
2022-07-12	45.580	45.880	41.660	42.270	29.509	1,766,922
2022-07-11	43.040	46.300	41.600	45.030	31.435	2,732,748
2022-07-08	42.560	44.480	42.230	42.980	30.004	1,006,731
2022-07-07	42.320	42.930	41.610	42.510	29.676	743,120
2022-07-06	42.250	43.100	41.940	42.320	29.544	636,440
2022-07-05	43.000	44.390	41.980	42.770	29.858	1,069,931
2022-07-04	44.100	44.110	42.650	43.100	30.088	940,056
2022-07-01	45.990	46.150	43.720	44.030	30.737	1,608,987
2022-06-30	45.380	47.040	44.420	46.160	32.224	1,484,704
2022-06-29	46.500	47.310	45.000	45.000	31.415	1,174,933
2022-06-28	46.040	46.850	44.900	46.500	32.462	1,822,626
2022-06-27	47.550	49.800	45.680	45.730	31.924	2,395,563
2022-06-24	45.310	48.600	44.830	48.000	33.509	2,599,328
2022-06-23	44.900	45.190	43.600	45.170	31.533	1,239,645
2022-06-22	46.250	46.500	44.350	44.890	31.338	1,805,516
2022-06-21	48.800	48.800	45.050	46.400	32.392	3,198,908
2022-06-20	42.160	49.680	41.760	47.070	32.860	3,673,554
2022-06-17	41.380	42.400	41.000	41.760	29.153	725,837
2022-06-16	40.740	42.420	40.400	41.690	29.104	905,056
2022-06-15	40.520	41.900	40.400	40.730	28.434	879,531
2022-06-14	42.520	42.520	39.500	40.790	28.476	1,151,637
2022-06-13	41.760	43.680	40.830	42.520	29.683	929,044
2022-06-10	40.610	41.850	40.440	41.760	29.153	633,664
2022-06-09	42.400	42.550	40.300	40.410	28.210	889,000
2022-06-08	43.020	44.080	41.800	42.220	29.474	1,030,237
2022-06-07	44.730	44.920	42.550	43.450	30.332	934,907
2022-06-06	43.700	44.880	43.700	44.420	31.010	1,051,817
2022-06-02	42.970	43.860	42.110	43.620	30.451	727,160
2022-06-01	42.150	43.200	42.020	42.970	29.997	770,560
2022-05-31	42.820	43.000	41.600	42.650	29.682	934,603
2022-05-30	43.580	44.480	42.550	43.130	30.016	904,331
2022-05-27	42.140	44.500	42.130	43.560	30.315	1,557,273
2022-05-26	41.300	42.550	40.680	42.130	29.320	1,122,031
2022-05-25	42.860	44.290	41.100	41.710	29.028	1,473,726
2022-05-24	44.080	45.650	42.700	42.860	29.828	2,557,403
2022-05-23	40.580	43.860	40.580	43.180	30.051	1,620,632
2022-05-20	39.750	43.480	39.700	40.170	27.956	1,372,086
2022-05-19	37.000	39.810	36.770	39.590	27.552	746,146
2022-05-18	38.600	39.480	38.280	38.880	27.058	541,454
2022-05-17	38.800	39.540	38.380	38.800	27.002	760,200
2022-05-16	38.950	40.400	38.810	38.980	27.128	536,340
2022-05-13	39.500	39.990	39.060	39.390	27.413	536,900

← NewerPage 18 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.