Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.950 | 8.040 | 7.700 | 7.730 | 7.567 | 18,084,060 |
| 2024-07-23 | 8.240 | 8.270 | 7.960 | 7.970 | 7.802 | 15,716,760 |
| 2024-07-22 | 8.350 | 8.460 | 8.200 | 8.250 | 8.077 | 14,817,867 |
| 2024-07-19 | 8.450 | 8.480 | 8.310 | 8.320 | 8.145 | 13,077,000 |
| 2024-07-18 | 8.400 | 8.530 | 8.250 | 8.480 | 8.302 | 14,198,329 |
| 2024-07-17 | 8.630 | 8.710 | 8.340 | 8.460 | 8.282 | 15,897,400 |
| 2024-07-16 | 8.670 | 8.860 | 8.600 | 8.730 | 8.546 | 9,969,900 |
| 2024-07-15 | 9.000 | 9.060 | 8.690 | 8.770 | 8.586 | 16,142,700 |
| 2024-07-12 | 9.050 | 9.180 | 8.970 | 9.100 | 8.909 | 14,864,400 |
| 2024-07-11 | 8.950 | 9.150 | 8.770 | 9.120 | 8.928 | 20,040,409 |
| 2024-07-10 | 8.880 | 9.050 | 8.800 | 8.880 | 8.693 | 13,804,961 |
| 2024-07-09 | 8.610 | 8.990 | 8.580 | 8.920 | 8.732 | 17,906,039 |
| 2024-07-08 | 8.660 | 8.780 | 8.560 | 8.690 | 8.507 | 13,680,790 |
| 2024-07-05 | 8.650 | 8.740 | 8.500 | 8.660 | 8.478 | 12,796,300 |
| 2024-07-04 | 8.750 | 8.940 | 8.670 | 8.680 | 8.498 | 12,479,500 |
| 2024-07-03 | 9.000 | 9.040 | 8.680 | 8.710 | 8.527 | 19,411,082 |
| 2024-07-02 | 9.350 | 9.350 | 8.890 | 8.990 | 8.801 | 22,561,859 |
| 2024-07-01 | 9.080 | 9.440 | 9.060 | 9.350 | 9.153 | 17,930,633 |
| 2024-06-28 | 8.970 | 9.180 | 8.920 | 9.060 | 8.870 | 15,851,698 |
| 2024-06-27 | 9.540 | 9.580 | 9.030 | 9.050 | 8.860 | 26,736,904 |
| 2024-06-26 | 9.500 | 9.620 | 9.300 | 9.580 | 9.379 | 23,823,337 |
| 2024-06-25 | 9.220 | 9.770 | 9.180 | 9.560 | 9.359 | 39,157,397 |
| 2024-06-24 | 9.100 | 9.440 | 8.860 | 9.260 | 9.065 | 32,851,302 |
| 2024-06-21 | 9.100 | 9.220 | 9.000 | 9.080 | 8.889 | 14,906,183 |
| 2024-06-20 | 9.380 | 9.380 | 9.090 | 9.110 | 8.918 | 26,552,883 |
| 2024-06-19 | 9.710 | 9.760 | 9.310 | 9.390 | 9.193 | 28,167,432 |
| 2024-06-18 | 9.670 | 9.940 | 9.660 | 9.740 | 9.535 | 17,213,648 |
| 2024-06-17 | 9.750 | 9.970 | 9.660 | 9.720 | 9.516 | 18,373,276 |
| 2024-06-14 | 9.550 | 9.980 | 9.550 | 9.890 | 9.682 | 32,425,670 |
| 2024-06-13 | 9.780 | 9.880 | 9.560 | 9.640 | 9.437 | 25,100,900 |
| 2024-06-12 | 9.430 | 9.840 | 9.370 | 9.780 | 9.574 | 38,440,268 |
| 2024-06-11 | 9.350 | 9.480 | 9.250 | 9.430 | 9.232 | 25,213,370 |
| 2024-06-07 | 9.710 | 9.780 | 9.310 | 9.450 | 9.251 | 34,221,435 |
| 2024-06-06 | 9.760 | 9.900 | 9.580 | 9.710 | 9.506 | 34,413,610 |
| 2024-06-05 | 10.430 | 10.490 | 9.700 | 9.760 | 9.555 | 54,775,333 |
| 2024-06-04 | 10.350 | 10.560 | 10.150 | 10.460 | 10.240 | 32,792,743 |
| 2024-06-03 | 10.280 | 10.600 | 10.100 | 10.400 | 10.181 | 29,924,447 |
| 2024-05-31 | 10.470 | 10.530 | 10.050 | 10.260 | 10.044 | 33,108,200 |
| 2024-05-30 | 10.300 | 10.580 | 10.140 | 10.390 | 10.172 | 25,338,751 |
| 2024-05-29 | 10.500 | 10.600 | 10.250 | 10.420 | 10.201 | 35,566,770 |
| 2024-05-28 | 10.810 | 10.860 | 10.470 | 10.650 | 10.426 | 42,189,257 |
| 2024-05-27 | 10.420 | 10.980 | 10.290 | 10.850 | 10.622 | 66,636,596 |
| 2024-05-24 | 10.350 | 10.680 | 10.260 | 10.310 | 10.093 | 36,956,000 |
| 2024-05-23 | 10.500 | 10.670 | 10.240 | 10.560 | 10.338 | 54,780,183 |
| 2024-05-22 | 11.400 | 11.400 | 10.530 | 10.620 | 10.397 | 85,492,357 |
| 2024-05-21 | 11.550 | 11.830 | 11.310 | 11.640 | 11.395 | 74,046,685 |
| 2024-05-20 | 11.320 | 11.560 | 11.130 | 11.490 | 11.248 | 60,681,234 |
| 2024-05-17 | 11.550 | 11.820 | 11.230 | 11.430 | 11.190 | 58,611,748 |
| 2024-05-16 | 12.380 | 12.420 | 11.670 | 11.800 | 11.552 | 83,304,356 |
| 2024-05-15 | 12.430 | 13.220 | 12.240 | 12.640 | 12.374 | 82,192,227 |
| 2024-05-14 | 12.380 | 13.110 | 12.310 | 12.770 | 12.501 | 97,061,303 |
| 2024-05-13 | 11.100 | 12.490 | 11.060 | 12.490 | 12.227 | 96,701,725 |
| 2024-05-10 | 10.510 | 11.560 | 10.360 | 11.350 | 11.111 | 70,838,324 |
| 2024-05-09 | 10.380 | 10.640 | 10.270 | 10.510 | 10.289 | 41,141,586 |
| 2024-05-08 | 10.390 | 10.580 | 10.210 | 10.350 | 10.132 | 38,347,477 |
| 2024-05-07 | 10.890 | 10.940 | 10.480 | 10.540 | 10.318 | 60,253,443 |
| 2024-05-06 | 10.600 | 11.400 | 10.420 | 11.120 | 10.886 | 94,548,560 |
| 2024-04-30 | 9.650 | 10.590 | 9.620 | 10.590 | 10.367 | 48,781,496 |
| 2024-04-29 | 9.650 | 9.760 | 9.410 | 9.630 | 9.428 | 34,085,712 |
| 2024-04-26 | 9.790 | 9.890 | 9.510 | 9.660 | 9.457 | 59,184,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2038 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.