Shenzhen Honor Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 105.00 | 109.90 | 104.47 | 105.72 | 74.844 | 7,037,339 |
| 2025-04-25 | 105.00 | 107.00 | 99.300 | 103.38 | 73.187 | 8,051,331 |
| 2025-04-24 | 108.75 | 110.26 | 104.82 | 106.38 | 75.311 | 6,690,751 |
| 2025-04-23 | 104.27 | 109.99 | 102.60 | 109.61 | 77.598 | 7,351,307 |
| 2025-04-22 | 105.54 | 105.54 | 101.44 | 102.00 | 72.210 | 5,154,995 |
| 2025-04-21 | 98.000 | 106.88 | 98.000 | 106.36 | 75.297 | 6,198,031 |
| 2025-04-18 | 98.100 | 101.48 | 98.100 | 98.600 | 69.803 | 3,337,289 |
| 2025-04-17 | 100.00 | 102.00 | 98.000 | 98.270 | 69.570 | 4,994,401 |
| 2025-04-16 | 106.08 | 106.50 | 98.200 | 99.860 | 70.695 | 8,207,181 |
| 2025-04-15 | 107.99 | 111.60 | 105.41 | 107.49 | 76.097 | 5,428,799 |
| 2025-04-14 | 106.66 | 109.50 | 103.00 | 107.99 | 76.451 | 7,629,718 |
| 2025-04-11 | 103.15 | 107.68 | 101.50 | 105.28 | 74.532 | 5,661,500 |
| 2025-04-10 | 102.36 | 107.92 | 101.20 | 103.15 | 73.025 | 9,078,002 |
| 2025-04-09 | 88.400 | 95.360 | 80.000 | 93.510 | 66.200 | 8,112,478 |
| 2025-04-08 | 93.000 | 97.000 | 87.000 | 90.750 | 64.246 | 8,672,547 |
| 2025-04-07 | 105.00 | 108.19 | 93.590 | 93.590 | 66.257 | 5,614,929 |
| 2025-04-03 | 120.00 | 122.00 | 116.00 | 116.99 | 82.822 | 4,155,919 |
| 2025-04-02 | 120.93 | 125.55 | 120.50 | 121.95 | 86.334 | 4,174,426 |
| 2025-04-01 | 126.46 | 127.60 | 119.91 | 120.58 | 85.364 | 5,490,411 |
| 2025-03-31 | 125.51 | 129.00 | 114.50 | 127.03 | 89.930 | 13,026,798 |
| 2025-03-28 | 131.00 | 132.78 | 126.60 | 126.75 | 89.732 | 4,772,741 |
| 2025-03-27 | 134.90 | 138.88 | 131.00 | 131.22 | 92.897 | 3,704,592 |
| 2025-03-26 | 133.00 | 137.35 | 133.00 | 136.47 | 96.613 | 2,906,682 |
| 2025-03-25 | 143.26 | 146.60 | 133.67 | 134.01 | 94.872 | 6,553,534 |
| 2025-03-24 | 145.50 | 151.00 | 139.58 | 144.66 | 102.41 | 5,442,465 |
| 2025-03-21 | 146.00 | 151.50 | 146.00 | 148.30 | 104.99 | 4,350,455 |
| 2025-03-20 | 151.75 | 153.00 | 146.20 | 147.17 | 104.19 | 6,224,495 |
| 2025-03-19 | 157.00 | 158.80 | 151.58 | 154.00 | 109.02 | 3,671,200 |
| 2025-03-18 | 162.99 | 166.80 | 155.77 | 157.00 | 111.15 | 5,259,791 |
| 2025-03-17 | 155.98 | 164.94 | 151.00 | 164.06 | 116.15 | 6,109,798 |
| 2025-03-14 | 157.00 | 160.09 | 145.45 | 157.69 | 111.64 | 7,268,662 |
| 2025-03-13 | 156.29 | 162.26 | 152.88 | 158.50 | 112.21 | 7,712,634 |
| 2025-03-12 | 152.82 | 177.60 | 151.00 | 156.30 | 110.65 | 13,197,894 |
| 2025-03-11 | 143.00 | 153.00 | 142.00 | 151.77 | 107.44 | 7,833,419 |
| 2025-03-10 | 139.57 | 149.95 | 139.21 | 147.49 | 104.41 | 8,012,658 |
| 2025-03-07 | 145.50 | 145.60 | 137.40 | 139.59 | 98.822 | 8,461,494 |
| 2025-03-06 | 145.38 | 152.82 | 142.38 | 149.10 | 105.55 | 10,735,920 |
| 2025-03-05 | 132.01 | 144.55 | 128.00 | 144.55 | 102.33 | 10,046,113 |
| 2025-03-04 | 126.01 | 130.59 | 126.00 | 129.99 | 92.026 | 7,167,791 |
| 2025-03-03 | 144.01 | 145.00 | 128.60 | 130.50 | 92.387 | 11,189,684 |
| 2025-02-28 | 147.52 | 154.00 | 144.00 | 148.89 | 105.41 | 5,914,811 |
| 2025-02-27 | 156.98 | 158.00 | 145.61 | 149.86 | 106.09 | 7,361,202 |
| 2025-02-26 | 162.34 | 163.12 | 153.00 | 156.10 | 110.51 | 8,008,983 |
| 2025-02-25 | 160.00 | 166.32 | 153.62 | 163.16 | 115.51 | 9,544,637 |
| 2025-02-24 | 149.70 | 182.88 | 148.88 | 166.88 | 118.14 | 10,127,045 |
| 2025-02-21 | 137.35 | 156.62 | 132.68 | 156.62 | 110.88 | 9,096,091 |
| 2025-02-20 | 131.15 | 132.00 | 127.08 | 130.52 | 92.401 | 3,814,125 |
| 2025-02-19 | 123.00 | 132.49 | 121.00 | 132.30 | 93.661 | 6,920,121 |
| 2025-02-18 | 127.00 | 129.42 | 120.00 | 123.11 | 87.155 | 5,283,943 |
| 2025-02-17 | 116.66 | 131.97 | 116.61 | 127.70 | 90.405 | 9,174,028 |
| 2025-02-14 | 120.81 | 124.40 | 115.33 | 117.51 | 83.191 | 5,321,610 |
| 2025-02-13 | 125.46 | 128.56 | 120.72 | 121.70 | 86.157 | 4,733,621 |
| 2025-02-12 | 130.00 | 135.20 | 125.33 | 128.12 | 90.702 | 6,962,399 |
| 2025-02-11 | 126.19 | 127.60 | 120.10 | 121.15 | 85.768 | 5,569,360 |
| 2025-02-10 | 124.20 | 126.30 | 118.62 | 126.20 | 89.343 | 6,787,413 |
| 2025-02-07 | 114.72 | 125.82 | 112.58 | 120.55 | 85.343 | 8,288,080 |
| 2025-02-06 | 111.80 | 114.76 | 111.01 | 113.59 | 80.415 | 5,826,699 |
| 2025-02-05 | 119.00 | 120.72 | 105.00 | 110.21 | 78.023 | 8,693,435 |
| 2025-01-27 | 125.37 | 127.53 | 119.80 | 121.33 | 85.895 | 6,322,551 |
| 2025-01-24 | 129.00 | 132.80 | 126.83 | 130.50 | 92.387 | 5,954,046 |
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.