Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.830	7.850	7.490	7.490	7.333	26,533,104
2023-10-27	6.970	7.140	6.950	7.140	6.990	6,171,800
2023-10-26	7.000	7.000	6.890	6.970	6.823	5,177,545
2023-10-25	6.890	7.050	6.890	7.040	6.892	6,047,553
2023-10-24	6.730	6.900	6.720	6.890	6.745	6,282,250
2023-10-23	6.770	6.850	6.700	6.700	6.559	5,020,110
2023-10-20	6.950	6.980	6.790	6.800	6.657	7,672,970
2023-10-19	6.970	7.150	6.880	6.980	6.833	9,622,129
2023-10-18	7.110	7.110	6.920	6.970	6.823	8,766,416
2023-10-17	7.110	7.230	7.010	7.090	6.941	7,167,392
2023-10-16	7.270	7.270	7.070	7.110	6.961	7,139,260
2023-10-13	7.390	7.390	7.240	7.270	7.117	5,757,500
2023-10-12	7.430	7.540	7.360	7.410	7.254	5,867,246
2023-10-11	7.330	7.460	7.270	7.370	7.215	7,139,452
2023-10-10	7.680	7.690	7.270	7.320	7.166	15,234,647
2023-10-09	7.500	7.740	7.500	7.680	7.519	8,967,665
2023-09-28	7.280	7.510	7.260	7.500	7.342	8,762,322
2023-09-27	7.180	7.300	7.150	7.240	7.088	5,357,796
2023-09-26	7.290	7.300	7.160	7.180	7.029	6,292,200
2023-09-25	7.340	7.400	7.250	7.320	7.166	5,638,510
2023-09-22	7.290	7.380	7.250	7.370	7.215	5,451,400
2023-09-21	7.320	7.360	7.260	7.320	7.166	5,130,557
2023-09-20	7.360	7.420	7.300	7.300	7.147	6,302,231
2023-09-19	7.560	7.580	7.390	7.400	7.244	6,162,703
2023-09-18	7.550	7.640	7.500	7.570	7.411	4,271,494
2023-09-15	7.650	7.700	7.540	7.580	7.421	4,104,500
2023-09-14	7.700	7.740	7.590	7.640	7.479	4,622,453
2023-09-13	7.820	7.840	7.650	7.720	7.558	5,700,961
2023-09-12	7.940	7.940	7.800	7.810	7.646	4,583,000
2023-09-11	7.790	7.920	7.710	7.890	7.724	7,939,000
2023-09-08	7.750	7.800	7.700	7.790	7.626	5,297,700
2023-09-07	7.920	7.980	7.700	7.720	7.558	8,243,783
2023-09-06	7.940	8.000	7.870	7.940	7.773	5,247,727
2023-09-05	7.980	8.140	7.940	7.980	7.812	8,233,630
2023-09-04	7.840	7.990	7.760	7.980	7.812	10,180,738
2023-09-01	7.820	7.860	7.710	7.820	7.656	8,586,012
2023-08-31	7.700	7.790	7.650	7.770	7.607	9,881,301
2023-08-30	7.700	7.780	7.590	7.700	7.538	11,105,976
2023-08-29	7.460	7.700	7.460	7.650	7.489	10,101,340
2023-08-28	7.970	7.970	7.480	7.540	7.381	11,429,985
2023-08-25	7.550	7.630	7.430	7.480	7.323	8,954,608
2023-08-24	7.470	7.630	7.410	7.570	7.411	5,927,227
2023-08-23	7.560	7.630	7.470	7.490	7.333	6,556,300
2023-08-22	7.510	7.580	7.400	7.520	7.362	6,174,156
2023-08-21	7.610	7.630	7.490	7.500	7.342	5,816,400
2023-08-18	7.760	7.830	7.580	7.600	7.440	6,337,119
2023-08-17	7.580	7.750	7.430	7.730	7.567	7,482,900
2023-08-16	7.630	7.670	7.560	7.570	7.411	3,817,100
2023-08-15	7.660	7.710	7.570	7.630	7.470	5,254,084
2023-08-14	7.630	7.670	7.540	7.670	7.509	6,118,187
2023-08-11	7.700	7.830	7.590	7.620	7.460	8,658,087
2023-08-10	7.660	7.730	7.600	7.690	7.528	5,014,478
2023-08-09	7.780	7.800	7.600	7.650	7.489	7,329,800
2023-08-08	7.820	7.900	7.760	7.770	7.607	5,495,900
2023-08-07	7.690	7.900	7.620	7.820	7.656	11,154,076
2023-08-04	7.740	7.780	7.620	7.720	7.558	14,834,272
2023-08-03	7.800	7.800	7.660	7.750	7.587	11,055,400
2023-08-02	7.910	7.960	7.700	7.850	7.685	16,933,927
2023-08-01	8.070	8.110	7.880	7.930	7.763	14,612,049
2023-07-31	8.150	8.320	8.020	8.070	7.900	18,424,647

← NewerPage 13 of 21 · 1,212 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.