Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.320	7.590	7.320	7.470	7.313	29,625,492
2023-04-27	7.860	7.870	7.380	7.420	7.264	54,150,220
2023-04-26	7.650	7.980	7.500	7.950	7.783	56,364,220
2023-04-25	7.620	7.770	7.510	7.760	7.597	49,579,350
2023-04-24	7.730	7.990	7.590	7.630	7.470	75,660,573
2023-04-21	7.590	7.940	7.560	7.850	7.685	116,795,411
2023-04-20	7.160	7.560	6.980	7.220	7.068	90,208,341
2023-04-19	6.480	7.020	6.380	7.020	6.872	31,191,202
2023-04-18	6.110	6.380	6.080	6.380	6.246	18,864,835
2023-04-17	5.980	6.160	5.980	6.130	6.001	10,129,734
2023-04-14	6.010	6.060	5.920	5.970	5.844	8,540,466
2023-04-13	6.100	6.100	6.000	6.010	5.884	7,099,222
2023-04-12	6.120	6.240	6.090	6.100	5.972	6,998,913
2023-04-11	6.070	6.130	6.000	6.110	5.982	7,677,678
2023-04-10	6.170	6.200	6.030	6.080	5.952	9,475,500
2023-04-07	6.070	6.260	6.040	6.180	6.050	7,494,896
2023-04-06	6.160	6.160	6.010	6.060	5.933	8,580,326
2023-04-04	6.250	6.250	6.100	6.170	6.040	7,798,718
2023-04-03	6.230	6.290	6.140	6.210	6.079	11,407,887
2023-03-31	6.370	6.390	6.250	6.260	6.128	6,512,300
2023-03-30	6.360	6.390	6.220	6.360	6.226	7,591,122
2023-03-29	6.300	6.390	6.300	6.350	6.217	6,343,300
2023-03-28	6.450	6.470	6.340	6.340	6.207	7,003,400
2023-03-27	6.400	6.480	6.350	6.440	6.305	8,857,998
2023-03-24	6.270	6.400	6.260	6.400	6.265	7,767,550
2023-03-23	6.250	6.310	6.200	6.300	6.168	5,543,254
2023-03-22	6.300	6.340	6.230	6.270	6.138	6,039,100
2023-03-21	6.070	6.270	6.040	6.270	6.138	9,712,478
2023-03-20	6.210	6.310	6.020	6.030	5.903	12,215,057
2023-03-17	6.100	6.200	6.070	6.150	6.021	9,766,076
2023-03-16	6.070	6.130	6.020	6.040	5.913	5,418,678
2023-03-15	6.150	6.200	6.070	6.090	5.962	7,386,600
2023-03-14	6.130	6.180	6.030	6.160	6.030	8,626,823
2023-03-13	6.130	6.180	6.060	6.120	5.991	6,008,899
2023-03-10	6.200	6.230	6.120	6.130	6.001	7,432,941
2023-03-09	6.280	6.320	6.200	6.230	6.099	6,434,691
2023-03-08	6.290	6.350	6.200	6.260	6.128	7,447,553
2023-03-07	6.380	6.430	6.250	6.260	6.128	9,140,524
2023-03-06	6.540	6.540	6.330	6.380	6.246	8,721,000
2023-03-03	6.460	6.570	6.420	6.510	6.373	8,143,340
2023-03-02	6.520	6.560	6.420	6.450	6.314	11,111,298
2023-03-01	6.540	6.600	6.500	6.590	6.451	7,226,753
2023-02-28	6.590	6.640	6.480	6.540	6.403	9,872,039
2023-02-27	6.700	6.790	6.580	6.600	6.461	13,506,906
2023-02-24	6.770	6.770	6.490	6.700	6.559	12,163,453
2023-02-23	6.550	6.680	6.550	6.600	6.461	10,230,015
2023-02-22	6.580	6.590	6.480	6.560	6.422	7,990,025
2023-02-21	6.560	6.690	6.500	6.600	6.461	11,308,300
2023-02-20	6.460	6.620	6.370	6.580	6.442	17,212,074
2023-02-17	6.700	6.720	6.490	6.490	6.354	16,855,559
2023-02-16	6.480	6.860	6.460	6.600	6.461	29,849,988
2023-02-15	6.430	6.600	6.410	6.510	6.373	17,795,470
2023-02-14	6.430	6.470	6.390	6.390	6.256	9,489,159
2023-02-13	6.470	6.520	6.380	6.420	6.285	12,601,918
2023-02-10	6.400	6.480	6.330	6.470	6.334	16,153,318
2023-02-09	6.510	6.540	6.350	6.400	6.265	20,254,828
2023-02-08	6.440	6.590	6.320	6.490	6.354	42,695,332
2023-02-07	5.980	6.380	5.960	6.180	6.050	28,630,726
2023-02-06	6.000	6.000	5.920	5.980	5.854	7,968,768
2023-02-03	6.040	6.050	5.930	5.990	5.864	10,945,203

← NewerPage 15 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.