Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.860 | 8.180 | 7.800 | 8.130 | 7.959 | 15,779,211 |
| 2023-07-27 | 8.100 | 8.230 | 7.860 | 7.900 | 7.734 | 24,486,803 |
| 2023-07-26 | 8.800 | 8.820 | 7.990 | 8.050 | 7.881 | 28,368,041 |
| 2023-07-25 | 8.730 | 8.820 | 8.660 | 8.780 | 8.595 | 7,005,365 |
| 2023-07-24 | 8.740 | 8.900 | 8.650 | 8.700 | 8.517 | 9,285,566 |
| 2023-07-21 | 8.790 | 8.870 | 8.700 | 8.780 | 8.595 | 8,142,225 |
| 2023-07-20 | 8.930 | 9.100 | 8.770 | 8.790 | 8.605 | 14,718,618 |
| 2023-07-19 | 8.720 | 8.940 | 8.710 | 8.870 | 8.684 | 8,762,986 |
| 2023-07-18 | 8.830 | 8.900 | 8.680 | 8.740 | 8.556 | 11,616,766 |
| 2023-07-17 | 8.950 | 8.960 | 8.660 | 8.920 | 8.732 | 16,003,612 |
| 2023-07-14 | 8.690 | 9.140 | 8.610 | 9.040 | 8.850 | 22,450,976 |
| 2023-07-13 | 8.720 | 8.850 | 8.560 | 8.680 | 8.498 | 12,947,669 |
| 2023-07-12 | 8.870 | 8.940 | 8.680 | 8.710 | 8.527 | 13,626,480 |
| 2023-07-11 | 8.710 | 8.980 | 8.630 | 8.880 | 8.693 | 19,082,113 |
| 2023-07-10 | 8.770 | 8.800 | 8.450 | 8.710 | 8.527 | 18,705,107 |
| 2023-07-07 | 8.320 | 8.740 | 8.290 | 8.730 | 8.546 | 25,948,810 |
| 2023-07-06 | 8.270 | 8.390 | 8.220 | 8.340 | 8.165 | 10,858,941 |
| 2023-07-05 | 8.250 | 8.490 | 8.210 | 8.310 | 8.135 | 17,470,301 |
| 2023-07-04 | 8.310 | 8.430 | 8.200 | 8.260 | 8.086 | 13,523,324 |
| 2023-07-03 | 8.640 | 8.650 | 8.280 | 8.330 | 8.155 | 20,736,549 |
| 2023-06-30 | 8.610 | 8.730 | 8.500 | 8.640 | 8.458 | 14,971,720 |
| 2023-06-29 | 8.490 | 8.740 | 8.430 | 8.640 | 8.458 | 17,256,556 |
| 2023-06-28 | 8.480 | 8.550 | 8.240 | 8.420 | 8.243 | 12,114,687 |
| 2023-06-27 | 8.230 | 8.540 | 8.210 | 8.360 | 8.184 | 13,276,979 |
| 2023-06-26 | 8.360 | 8.480 | 8.280 | 8.300 | 8.125 | 15,627,300 |
| 2023-06-21 | 8.560 | 8.700 | 8.380 | 8.400 | 8.223 | 18,381,619 |
| 2023-06-20 | 8.440 | 8.870 | 8.380 | 8.630 | 8.449 | 27,702,060 |
| 2023-06-19 | 8.340 | 8.490 | 8.170 | 8.450 | 8.272 | 20,535,816 |
| 2023-06-16 | 8.310 | 8.560 | 8.230 | 8.370 | 8.194 | 20,860,824 |
| 2023-06-15 | 8.270 | 8.440 | 8.210 | 8.300 | 8.125 | 18,471,859 |
| 2023-06-14 | 7.900 | 8.490 | 7.850 | 8.300 | 8.125 | 40,953,657 |
| 2023-06-13 | 7.940 | 7.980 | 7.810 | 7.900 | 7.734 | 13,449,002 |
| 2023-06-12 | 7.770 | 7.980 | 7.700 | 7.910 | 7.744 | 21,446,842 |
| 2023-06-09 | 7.690 | 7.850 | 7.600 | 7.750 | 7.587 | 13,640,942 |
| 2023-06-08 | 7.650 | 7.730 | 7.360 | 7.690 | 7.528 | 18,615,809 |
| 2023-06-07 | 7.560 | 7.760 | 7.540 | 7.740 | 7.577 | 12,894,951 |
| 2023-06-06 | 7.650 | 7.970 | 7.580 | 7.610 | 7.450 | 20,928,759 |
| 2023-06-05 | 7.510 | 7.670 | 7.500 | 7.630 | 7.470 | 16,266,270 |
| 2023-06-02 | 7.630 | 7.750 | 7.560 | 7.590 | 7.430 | 19,558,055 |
| 2023-06-01 | 7.490 | 8.090 | 7.410 | 7.700 | 7.538 | 34,646,320 |
| 2023-05-31 | 8.500 | 8.510 | 7.530 | 7.550 | 7.391 | 59,687,810 |
| 2023-05-30 | 7.770 | 7.990 | 7.660 | 7.940 | 7.773 | 20,133,507 |
| 2023-05-29 | 7.500 | 8.130 | 7.480 | 7.860 | 7.695 | 30,508,282 |
| 2023-05-26 | 7.660 | 7.710 | 7.480 | 7.520 | 7.362 | 14,579,612 |
| 2023-05-25 | 7.650 | 7.740 | 7.510 | 7.740 | 7.577 | 15,685,101 |
| 2023-05-24 | 7.710 | 7.790 | 7.500 | 7.640 | 7.479 | 21,235,073 |
| 2023-05-23 | 8.060 | 8.060 | 7.700 | 7.710 | 7.548 | 34,858,908 |
| 2023-05-22 | 7.680 | 8.190 | 7.630 | 8.190 | 8.018 | 54,332,132 |
| 2023-05-19 | 7.250 | 7.960 | 7.200 | 7.680 | 7.519 | 44,755,934 |
| 2023-05-18 | 7.170 | 7.290 | 7.140 | 7.250 | 7.098 | 11,032,757 |
| 2023-05-17 | 7.030 | 7.240 | 7.010 | 7.220 | 7.068 | 15,183,792 |
| 2023-05-16 | 7.340 | 7.340 | 7.040 | 7.080 | 6.931 | 16,251,434 |
| 2023-05-15 | 7.100 | 7.240 | 6.980 | 7.240 | 7.088 | 18,051,458 |
| 2023-05-12 | 7.160 | 7.350 | 7.130 | 7.150 | 7.000 | 20,430,500 |
| 2023-05-11 | 7.100 | 7.290 | 7.050 | 7.130 | 6.980 | 22,600,081 |
| 2023-05-10 | 7.060 | 7.180 | 7.030 | 7.060 | 6.912 | 17,307,578 |
| 2023-05-09 | 7.160 | 7.210 | 7.040 | 7.060 | 6.912 | 17,740,379 |
| 2023-05-08 | 7.180 | 7.270 | 7.060 | 7.170 | 7.019 | 17,879,398 |
| 2023-05-05 | 7.400 | 7.400 | 7.060 | 7.170 | 7.019 | 33,722,870 |
| 2023-05-04 | 7.480 | 7.540 | 7.410 | 7.420 | 7.264 | 26,814,013 |
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.