Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.150	6.230	6.010	6.170	6.040	11,641,465
2024-01-22	6.650	6.710	6.060	6.140	6.011	17,833,674
2024-01-19	6.600	6.760	6.520	6.670	6.530	9,766,984
2024-01-18	6.700	6.740	6.410	6.610	6.471	13,140,590
2024-01-17	6.790	6.930	6.670	6.760	6.618	10,489,996
2024-01-16	6.810	6.860	6.700	6.780	6.637	8,605,100
2024-01-15	6.700	6.820	6.620	6.780	6.637	7,855,200
2024-01-12	6.710	6.850	6.710	6.750	6.608	7,436,680
2024-01-11	6.580	6.720	6.530	6.700	6.559	6,995,137
2024-01-10	6.540	6.640	6.520	6.580	6.442	5,327,448
2024-01-09	6.600	6.630	6.520	6.580	6.442	5,329,943
2024-01-08	6.610	6.720	6.590	6.610	6.471	7,447,248
2024-01-05	6.650	6.770	6.620	6.650	6.510	8,357,643
2024-01-04	6.650	6.700	6.620	6.680	6.540	5,496,668
2024-01-03	6.640	6.700	6.550	6.650	6.510	6,703,300
2024-01-02	6.610	6.690	6.580	6.650	6.510	6,495,842
2023-12-29	6.530	6.610	6.460	6.610	6.471	5,937,542
2023-12-28	6.380	6.540	6.360	6.530	6.393	6,730,810
2023-12-27	6.350	6.410	6.270	6.390	6.256	5,074,254
2023-12-26	6.400	6.450	6.300	6.330	6.197	5,560,000
2023-12-25	6.450	6.500	6.360	6.400	6.265	7,774,910
2023-12-22	6.500	6.670	6.450	6.500	6.363	8,429,427
2023-12-21	6.540	6.540	6.410	6.510	6.373	9,037,700
2023-12-20	6.590	6.630	6.470	6.490	6.354	5,924,857
2023-12-19	6.730	6.740	6.500	6.580	6.442	12,329,885
2023-12-18	6.830	6.870	6.730	6.750	6.608	4,302,656
2023-12-15	6.900	6.920	6.790	6.830	6.686	5,435,290
2023-12-14	6.880	6.980	6.860	6.880	6.735	5,820,390
2023-12-13	7.000	7.060	6.880	6.880	6.735	4,610,243
2023-12-12	7.030	7.030	6.960	7.000	6.853	3,990,940
2023-12-11	7.040	7.040	6.910	7.010	6.863	7,553,540
2023-12-08	6.980	7.120	6.920	7.040	6.892	7,310,476
2023-12-07	7.060	7.130	6.980	7.000	6.853	6,439,500
2023-12-06	6.950	7.120	6.950	7.060	6.912	8,368,348
2023-12-05	7.080	7.080	6.920	6.930	6.784	6,592,700
2023-12-04	7.130	7.200	7.050	7.080	6.931	5,805,800
2023-12-01	7.190	7.190	7.100	7.130	6.980	5,535,330
2023-11-30	7.240	7.240	7.080	7.190	7.039	5,780,900
2023-11-29	7.320	7.330	7.180	7.190	7.039	5,011,300
2023-11-28	7.220	7.360	7.200	7.310	7.156	6,690,400
2023-11-27	7.280	7.320	7.210	7.220	7.068	4,716,510
2023-11-24	7.380	7.380	7.250	7.300	7.147	5,331,070
2023-11-23	7.300	7.390	7.300	7.390	7.235	4,793,900
2023-11-22	7.360	7.410	7.350	7.350	7.195	5,535,389
2023-11-21	7.480	7.510	7.370	7.380	7.225	8,183,402
2023-11-20	7.500	7.570	7.450	7.490	7.333	7,848,476
2023-11-17	7.450	7.600	7.440	7.480	7.323	7,833,290
2023-11-16	7.360	7.530	7.340	7.470	7.313	10,132,820
2023-11-15	7.370	7.480	7.320	7.380	7.225	9,058,263
2023-11-14	7.360	7.380	7.270	7.330	7.176	9,262,134
2023-11-13	7.300	7.520	7.290	7.350	7.195	15,952,096
2023-11-10	6.900	7.450	6.850	7.300	7.147	25,331,515
2023-11-09	6.990	7.000	6.870	6.900	6.755	7,052,895
2023-11-08	6.980	7.030	6.890	7.000	6.853	7,089,261
2023-11-07	7.050	7.090	6.970	7.030	6.882	8,157,361
2023-11-06	6.940	7.080	6.940	7.040	6.892	8,617,435
2023-11-03	6.990	7.110	6.910	6.940	6.794	10,499,980
2023-11-02	7.020	7.140	7.000	7.000	6.853	8,859,490
2023-11-01	7.150	7.220	6.960	7.030	6.882	11,766,386
2023-10-31	7.540	7.570	7.140	7.150	7.000	17,837,200

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.