Shenzhen Honor Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	38.810	39.960	38.680	39.500	27.490	554,438
2022-05-11	39.530	41.170	38.770	39.320	27.364	861,697
2022-05-10	37.700	39.370	36.560	39.320	27.364	886,585
2022-05-09	38.580	39.780	37.400	37.730	26.258	684,863
2022-05-06	37.520	39.320	37.510	38.570	26.842	712,707
2022-05-05	37.450	40.000	36.540	38.660	26.905	1,193,016
2022-04-29	35.150	38.370	34.310	37.450	26.063	1,809,079
2022-04-28	33.490	34.610	33.090	34.130	23.752	1,350,299
2022-04-27	31.110	34.440	30.990	34.110	23.738	1,923,283
2022-04-26	33.800	34.200	31.120	31.590	21.985	2,290,399
2022-04-25	37.030	37.500	34.530	34.740	24.177	1,609,299
2022-04-22	39.880	39.880	37.950	37.950	26.411	1,302,279
2022-04-21	42.600	43.390	39.870	39.880	27.754	1,468,942
2022-04-20	42.000	43.060	41.000	42.840	29.814	1,459,485
2022-04-19	43.440	44.440	43.210	43.950	30.586	1,212,069
2022-04-18	42.500	43.680	41.230	43.440	30.232	1,124,620
2022-04-15	43.400	43.400	41.640	42.060	29.271	1,235,200
2022-04-14	43.210	43.930	42.820	43.310	30.141	1,070,867
2022-04-13	44.920	44.930	43.100	43.100	29.995	1,400,040
2022-04-12	43.750	45.100	43.020	44.980	31.303	1,232,181
2022-04-11	46.400	46.400	43.380	43.750	30.447	2,952,644
2022-04-08	49.480	49.560	46.210	46.400	32.292	2,292,519
2022-04-07	49.300	49.950	48.500	49.360	34.352	957,780
2022-04-06	50.280	50.280	49.200	49.370	34.358	1,206,949
2022-04-01	50.300	50.300	49.170	50.300	35.006	1,230,378
2022-03-31	50.290	51.300	49.200	50.020	34.811	1,987,439
2022-03-30	50.980	51.300	49.470	50.290	34.999	2,216,942
2022-03-29	50.640	52.090	50.200	50.800	35.354	1,668,627
2022-03-28	52.800	52.800	50.000	50.240	34.964	2,538,624
2022-03-25	54.900	54.910	52.350	53.130	36.975	4,054,292
2022-03-24	51.890	54.880	51.400	54.600	37.998	6,373,445
2022-03-23	51.080	53.500	50.310	51.800	36.050	4,647,242
2022-03-22	49.600	49.600	48.430	49.150	34.205	1,195,849
2022-03-21	49.920	50.900	49.000	49.670	34.567	1,872,333
2022-03-18	51.000	51.610	49.400	49.900	34.727	1,216,030
2022-03-17	50.610	52.190	49.190	51.240	35.660	2,201,807
2022-03-16	51.050	51.410	48.500	50.140	34.894	1,958,977
2022-03-15	52.150	53.230	49.410	49.630	34.539	1,330,352
2022-03-14	54.450	55.030	52.650	53.030	36.906	837,760
2022-03-11	54.010	55.110	53.350	55.050	38.311	1,114,260
2022-03-10	55.920	57.100	54.500	54.860	38.179	2,207,123
2022-03-09	56.580	56.780	52.290	54.560	37.970	2,123,793
2022-03-08	59.400	60.660	55.920	56.280	39.167	2,271,698
2022-03-07	63.000	63.290	58.590	59.620	41.492	2,223,331
2022-03-04	65.600	66.740	62.240	63.200	43.983	1,165,931
2022-03-03	66.770	67.280	65.700	66.020	45.946	375,421
2022-03-02	68.490	68.490	65.810	66.850	46.523	777,653
2022-03-01	69.490	69.810	68.000	68.680	47.797	351,971
2022-02-28	69.220	69.780	66.710	69.490	48.361	718,225
2022-02-25	68.500	69.820	67.290	69.020	48.034	473,665
2022-02-24	69.970	70.350	66.660	67.080	46.684	854,030
2022-02-23	68.510	71.400	68.510	70.190	48.848	615,279
2022-02-22	70.990	71.500	67.780	68.520	47.686	778,341
2022-02-21	68.000	73.000	67.190	71.220	49.565	1,530,365
2022-02-18	69.300	69.300	66.190	67.550	47.011	588,980
2022-02-17	70.450	70.450	68.080	68.520	47.686	447,118
2022-02-16	69.950	70.850	68.000	70.450	49.029	503,059
2022-02-15	69.370	70.280	67.670	68.990	48.013	421,097
2022-02-14	71.240	71.250	68.630	69.050	48.055	486,066
2022-02-11	73.070	73.890	68.250	71.380	49.676	1,321,412

← NewerPage 19 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.