Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.940 | 10.130 | 9.840 | 9.990 | 9.780 | 33,341,731 |
| 2024-04-24 | 9.750 | 10.110 | 9.680 | 10.010 | 9.800 | 47,738,523 |
| 2024-04-23 | 10.050 | 10.360 | 9.560 | 9.900 | 9.692 | 77,006,652 |
| 2024-04-22 | 10.700 | 11.100 | 10.230 | 10.400 | 10.181 | 62,971,989 |
| 2024-04-19 | 10.650 | 11.170 | 10.590 | 11.010 | 10.778 | 66,988,128 |
| 2024-04-18 | 10.340 | 11.290 | 10.060 | 10.810 | 10.583 | 85,925,265 |
| 2024-04-17 | 9.320 | 10.340 | 9.150 | 10.340 | 10.123 | 73,741,175 |
| 2024-04-16 | 8.910 | 9.600 | 8.800 | 9.400 | 9.202 | 71,451,230 |
| 2024-04-15 | 8.320 | 9.130 | 8.090 | 9.000 | 8.811 | 64,146,072 |
| 2024-04-12 | 8.040 | 8.460 | 8.030 | 8.320 | 8.145 | 33,280,346 |
| 2024-04-11 | 7.810 | 8.090 | 7.760 | 7.990 | 7.822 | 13,718,040 |
| 2024-04-10 | 7.960 | 7.980 | 7.780 | 7.850 | 7.685 | 10,319,100 |
| 2024-04-09 | 7.950 | 8.000 | 7.770 | 7.980 | 7.812 | 11,804,289 |
| 2024-04-08 | 8.000 | 8.280 | 7.930 | 7.940 | 7.773 | 17,034,083 |
| 2024-04-03 | 7.990 | 8.130 | 7.830 | 8.040 | 7.871 | 15,035,842 |
| 2024-04-02 | 8.060 | 8.070 | 7.900 | 8.010 | 7.842 | 16,473,760 |
| 2024-04-01 | 7.910 | 8.220 | 7.860 | 8.090 | 7.920 | 23,668,146 |
| 2024-03-29 | 7.820 | 7.890 | 7.770 | 7.880 | 7.714 | 6,081,108 |
| 2024-03-28 | 7.630 | 7.900 | 7.500 | 7.790 | 7.626 | 20,201,500 |
| 2024-03-27 | 7.700 | 7.860 | 7.600 | 7.630 | 7.470 | 16,046,441 |
| 2024-03-26 | 7.670 | 7.770 | 7.600 | 7.740 | 7.577 | 12,755,955 |
| 2024-03-25 | 7.700 | 7.910 | 7.680 | 7.710 | 7.548 | 20,450,702 |
| 2024-03-22 | 7.770 | 7.840 | 7.650 | 7.770 | 7.607 | 16,345,759 |
| 2024-03-21 | 7.600 | 7.750 | 7.600 | 7.660 | 7.499 | 14,756,140 |
| 2024-03-20 | 7.920 | 7.950 | 7.490 | 7.630 | 7.470 | 32,624,655 |
| 2024-03-19 | 8.020 | 8.040 | 7.860 | 7.910 | 7.744 | 13,618,953 |
| 2024-03-18 | 8.090 | 8.180 | 7.900 | 8.020 | 7.851 | 14,621,223 |
| 2024-03-15 | 8.000 | 8.050 | 7.810 | 8.050 | 7.881 | 22,656,347 |
| 2024-03-14 | 8.290 | 8.340 | 7.910 | 7.980 | 7.812 | 21,896,070 |
| 2024-03-13 | 8.100 | 8.390 | 8.080 | 8.260 | 8.086 | 14,973,100 |
| 2024-03-12 | 8.010 | 8.160 | 7.850 | 8.110 | 7.939 | 19,895,367 |
| 2024-03-11 | 7.960 | 8.200 | 7.770 | 8.080 | 7.910 | 33,779,800 |
| 2024-03-08 | 7.480 | 7.990 | 7.400 | 7.950 | 7.783 | 26,901,429 |
| 2024-03-07 | 7.460 | 7.780 | 7.460 | 7.520 | 7.362 | 22,658,249 |
| 2024-03-06 | 7.370 | 7.500 | 7.250 | 7.420 | 7.264 | 21,532,608 |
| 2024-03-05 | 7.050 | 7.580 | 6.970 | 7.430 | 7.274 | 38,545,303 |
| 2024-03-04 | 6.690 | 7.110 | 6.690 | 7.100 | 6.951 | 28,108,753 |
| 2024-03-01 | 6.660 | 6.720 | 6.570 | 6.690 | 6.549 | 9,144,838 |
| 2024-02-29 | 6.480 | 6.700 | 6.430 | 6.680 | 6.540 | 14,033,638 |
| 2024-02-28 | 6.910 | 7.130 | 6.480 | 6.500 | 6.363 | 27,076,907 |
| 2024-02-27 | 6.630 | 6.920 | 6.550 | 6.920 | 6.775 | 19,218,762 |
| 2024-02-26 | 6.610 | 6.760 | 6.520 | 6.690 | 6.549 | 26,399,239 |
| 2024-02-23 | 6.540 | 6.560 | 6.320 | 6.450 | 6.314 | 16,786,252 |
| 2024-02-22 | 6.380 | 6.650 | 6.380 | 6.540 | 6.403 | 12,892,490 |
| 2024-02-21 | 6.240 | 6.540 | 6.160 | 6.420 | 6.285 | 18,177,918 |
| 2024-02-20 | 6.150 | 6.260 | 6.110 | 6.210 | 6.079 | 12,462,210 |
| 2024-02-19 | 5.880 | 6.210 | 5.880 | 6.190 | 6.060 | 23,878,372 |
| 2024-02-08 | 5.490 | 5.950 | 5.170 | 5.880 | 5.756 | 31,162,751 |
| 2024-02-07 | 5.450 | 5.750 | 5.320 | 5.450 | 5.335 | 24,502,400 |
| 2024-02-06 | 5.070 | 5.630 | 5.030 | 5.440 | 5.326 | 23,461,058 |
| 2024-02-05 | 5.760 | 5.760 | 5.180 | 5.240 | 5.130 | 25,663,622 |
| 2024-02-02 | 6.070 | 6.120 | 5.510 | 5.760 | 5.639 | 25,381,299 |
| 2024-02-01 | 6.060 | 6.160 | 5.950 | 6.120 | 5.991 | 15,113,762 |
| 2024-01-31 | 6.350 | 6.440 | 6.000 | 6.070 | 5.942 | 16,210,020 |
| 2024-01-30 | 6.600 | 6.630 | 6.290 | 6.300 | 6.168 | 14,041,500 |
| 2024-01-29 | 6.630 | 6.790 | 6.530 | 6.550 | 6.412 | 11,557,233 |
| 2024-01-26 | 6.560 | 6.690 | 6.520 | 6.640 | 6.500 | 9,488,419 |
| 2024-01-25 | 6.420 | 6.600 | 6.310 | 6.570 | 6.432 | 10,475,590 |
| 2024-01-24 | 6.180 | 6.500 | 6.170 | 6.420 | 6.285 | 13,374,793 |
| 2024-01-23 | 6.150 | 6.230 | 6.010 | 6.170 | 6.040 | 11,641,465 |
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.