Shenzhen Honor Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 133.51 | 136.97 | 127.70 | 130.00 | 92.033 | 7,026,265 |
| 2025-01-22 | 123.75 | 142.88 | 123.75 | 135.98 | 96.266 | 11,145,983 |
| 2025-01-21 | 111.50 | 122.20 | 110.00 | 122.11 | 86.447 | 8,509,336 |
| 2025-01-20 | 108.20 | 113.99 | 106.32 | 112.63 | 79.736 | 6,580,403 |
| 2025-01-17 | 106.86 | 108.00 | 102.00 | 107.60 | 76.175 | 5,282,731 |
| 2025-01-16 | 106.12 | 108.95 | 102.88 | 107.03 | 75.771 | 6,571,306 |
| 2025-01-15 | 109.03 | 111.00 | 105.02 | 107.10 | 75.821 | 5,362,107 |
| 2025-01-14 | 108.00 | 111.23 | 104.40 | 110.93 | 78.532 | 7,005,660 |
| 2025-01-13 | 106.99 | 109.31 | 104.04 | 106.00 | 75.042 | 4,633,089 |
| 2025-01-10 | 116.00 | 117.20 | 109.50 | 109.77 | 77.711 | 6,873,496 |
| 2025-01-09 | 116.00 | 122.43 | 115.58 | 117.22 | 82.985 | 9,136,087 |
| 2025-01-08 | 109.80 | 120.05 | 107.57 | 116.72 | 82.631 | 9,484,513 |
| 2025-01-07 | 97.700 | 111.00 | 97.200 | 110.96 | 78.554 | 8,724,697 |
| 2025-01-06 | 97.780 | 101.24 | 96.380 | 98.600 | 69.803 | 5,222,698 |
| 2025-01-03 | 107.20 | 107.64 | 97.560 | 97.990 | 69.372 | 7,156,182 |
| 2025-01-02 | 105.29 | 110.90 | 102.93 | 107.90 | 76.387 | 6,030,922 |
| 2024-12-31 | 111.96 | 114.65 | 106.75 | 106.78 | 75.594 | 6,726,448 |
| 2024-12-30 | 110.92 | 116.79 | 106.68 | 112.79 | 79.849 | 8,760,215 |
| 2024-12-27 | 119.95 | 120.66 | 110.88 | 111.99 | 79.283 | 7,993,907 |
| 2024-12-26 | 108.20 | 126.80 | 107.00 | 124.00 | 87.785 | 9,574,877 |
| 2024-12-25 | 104.60 | 110.00 | 104.00 | 108.28 | 76.656 | 5,880,405 |
| 2024-12-24 | 110.70 | 112.00 | 102.06 | 107.00 | 75.750 | 11,122,731 |
| 2024-12-23 | 116.61 | 122.38 | 107.35 | 113.99 | 80.699 | 9,664,634 |
| 2024-12-20 | 109.00 | 118.30 | 107.10 | 113.37 | 80.260 | 10,277,575 |
| 2024-12-19 | 93.480 | 113.38 | 91.880 | 113.38 | 80.267 | 11,870,820 |
| 2024-12-18 | 89.000 | 99.850 | 84.080 | 94.480 | 66.887 | 6,441,257 |
| 2024-12-17 | 90.550 | 91.630 | 87.000 | 87.500 | 61.945 | 3,766,844 |
| 2024-12-16 | 85.000 | 92.000 | 83.760 | 90.160 | 63.828 | 6,012,860 |
| 2024-12-13 | 86.980 | 89.450 | 84.080 | 84.200 | 59.609 | 4,172,564 |
| 2024-12-12 | 89.000 | 92.710 | 85.880 | 87.740 | 62.115 | 4,548,137 |
| 2024-12-11 | 82.300 | 91.300 | 81.800 | 88.300 | 62.512 | 7,004,358 |
| 2024-12-10 | 84.800 | 84.860 | 80.180 | 83.560 | 59.156 | 4,827,898 |
| 2024-12-09 | 83.800 | 85.120 | 80.600 | 82.120 | 58.136 | 4,447,696 |
| 2024-12-06 | 85.000 | 85.120 | 82.100 | 82.270 | 58.243 | 3,558,630 |
| 2024-12-05 | 83.870 | 84.980 | 82.000 | 83.990 | 59.460 | 4,112,610 |
| 2024-12-04 | 86.300 | 87.900 | 82.680 | 83.900 | 59.397 | 5,507,458 |
| 2024-12-03 | 88.430 | 91.980 | 84.900 | 86.420 | 61.181 | 6,116,247 |
| 2024-12-02 | 83.000 | 89.800 | 82.900 | 89.300 | 63.219 | 7,783,974 |
| 2024-11-29 | 85.300 | 88.600 | 83.510 | 84.820 | 60.048 | 6,443,037 |
| 2024-11-28 | 82.950 | 92.000 | 81.240 | 86.630 | 61.329 | 10,805,967 |
| 2024-11-27 | 72.020 | 86.980 | 72.020 | 84.000 | 59.467 | 12,442,525 |
| 2024-11-26 | 69.000 | 75.500 | 68.240 | 72.480 | 51.312 | 8,125,367 |
| 2024-11-25 | 69.360 | 72.740 | 67.000 | 69.600 | 49.273 | 6,233,077 |
| 2024-11-22 | 74.500 | 78.010 | 69.680 | 70.000 | 49.556 | 10,215,894 |
| 2024-11-21 | 73.660 | 75.450 | 71.010 | 75.450 | 53.414 | 10,238,929 |
| 2024-11-20 | 73.000 | 81.530 | 72.700 | 75.290 | 53.301 | 12,164,091 |
| 2024-11-19 | 71.010 | 76.500 | 68.510 | 75.610 | 53.528 | 13,513,112 |
| 2024-11-18 | 75.010 | 76.870 | 70.320 | 74.350 | 52.636 | 17,940,446 |
| 2024-11-15 | 59.250 | 71.090 | 59.250 | 71.090 | 50.328 | 14,721,652 |
| 2024-11-14 | 61.890 | 62.080 | 58.850 | 59.240 | 41.939 | 2,317,419 |
| 2024-11-13 | 61.080 | 62.500 | 60.200 | 61.880 | 43.808 | 3,287,747 |
| 2024-11-12 | 63.240 | 63.800 | 60.500 | 61.690 | 43.673 | 4,220,858 |
| 2024-11-11 | 62.000 | 65.000 | 61.270 | 63.460 | 44.926 | 5,568,078 |
| 2024-11-08 | 59.500 | 63.990 | 59.500 | 61.860 | 43.793 | 6,733,203 |
| 2024-11-07 | 58.610 | 59.790 | 58.000 | 58.850 | 41.663 | 3,473,894 |
| 2024-11-06 | 59.000 | 60.370 | 57.110 | 58.840 | 41.656 | 5,289,392 |
| 2024-11-05 | 58.000 | 60.010 | 57.050 | 59.290 | 41.974 | 6,011,914 |
| 2024-11-04 | 53.290 | 58.000 | 53.160 | 57.990 | 41.054 | 6,369,993 |
| 2024-11-01 | 56.630 | 56.880 | 53.110 | 53.180 | 37.649 | 6,467,769 |
| 2024-10-31 | 56.650 | 60.000 | 56.500 | 56.770 | 40.190 | 8,553,103 |
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.