Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.130 | 6.130 | 6.040 | 6.060 | 5.933 | 9,362,562 |
| 2023-02-01 | 6.130 | 6.180 | 6.060 | 6.110 | 5.982 | 11,276,290 |
| 2023-01-31 | 6.070 | 6.250 | 6.070 | 6.100 | 5.972 | 18,372,820 |
| 2023-01-30 | 5.960 | 6.170 | 5.960 | 6.120 | 5.991 | 24,766,495 |
| 2023-01-20 | 5.840 | 5.970 | 5.840 | 5.930 | 5.805 | 11,353,105 |
| 2023-01-19 | 5.930 | 6.100 | 5.810 | 5.840 | 5.717 | 13,976,538 |
| 2023-01-18 | 5.930 | 6.050 | 5.820 | 5.930 | 5.805 | 15,718,597 |
| 2023-01-17 | 6.000 | 6.110 | 5.840 | 5.900 | 5.776 | 15,709,329 |
| 2023-01-16 | 5.950 | 6.050 | 5.780 | 5.990 | 5.864 | 30,174,616 |
| 2023-01-13 | 5.650 | 5.690 | 5.620 | 5.680 | 5.561 | 5,373,500 |
| 2023-01-12 | 5.650 | 5.740 | 5.630 | 5.650 | 5.531 | 6,795,952 |
| 2023-01-11 | 5.810 | 5.890 | 5.670 | 5.690 | 5.570 | 9,940,685 |
| 2023-01-10 | 5.650 | 5.840 | 5.600 | 5.760 | 5.639 | 14,522,859 |
| 2023-01-09 | 5.600 | 5.650 | 5.540 | 5.630 | 5.512 | 7,123,613 |
| 2023-01-06 | 5.690 | 5.730 | 5.550 | 5.580 | 5.463 | 7,100,773 |
| 2023-01-05 | 5.690 | 5.730 | 5.600 | 5.650 | 5.531 | 9,184,173 |
| 2023-01-04 | 5.490 | 5.740 | 5.490 | 5.640 | 5.521 | 15,841,132 |
| 2023-01-03 | 5.320 | 5.520 | 5.310 | 5.500 | 5.384 | 10,258,811 |
| 2022-12-30 | 5.400 | 5.400 | 5.270 | 5.310 | 5.198 | 7,737,149 |
| 2022-12-29 | 5.270 | 5.430 | 4.800 | 5.420 | 5.306 | 10,316,036 |
| 2022-12-28 | 5.360 | 5.360 | 5.240 | 5.270 | 5.159 | 6,777,752 |
| 2022-12-27 | 5.430 | 5.480 | 5.320 | 5.360 | 5.247 | 7,211,391 |
| 2022-12-26 | 5.350 | 5.450 | 5.330 | 5.430 | 5.316 | 3,925,486 |
| 2022-12-23 | 5.330 | 5.410 | 5.270 | 5.370 | 5.257 | 5,118,097 |
| 2022-12-22 | 5.430 | 5.470 | 5.310 | 5.350 | 5.238 | 4,324,700 |
| 2022-12-21 | 5.470 | 5.490 | 5.360 | 5.390 | 5.277 | 3,947,173 |
| 2022-12-20 | 5.370 | 5.550 | 5.300 | 5.460 | 5.345 | 7,970,265 |
| 2022-12-19 | 5.610 | 5.640 | 5.360 | 5.390 | 5.277 | 11,126,714 |
| 2022-12-16 | 5.580 | 5.640 | 5.530 | 5.610 | 5.492 | 8,075,914 |
| 2022-12-15 | 5.720 | 5.760 | 5.600 | 5.610 | 5.492 | 9,742,400 |
| 2022-12-14 | 5.840 | 5.870 | 5.720 | 5.740 | 5.619 | 8,646,757 |
| 2022-12-13 | 5.950 | 5.980 | 5.820 | 5.830 | 5.707 | 10,779,635 |
| 2022-12-12 | 5.940 | 6.030 | 5.870 | 5.950 | 5.825 | 18,248,176 |
| 2022-12-09 | 5.820 | 6.020 | 5.770 | 5.970 | 5.844 | 24,070,227 |
| 2022-12-08 | 5.820 | 5.820 | 5.710 | 5.710 | 5.590 | 5,951,700 |
| 2022-12-07 | 5.770 | 5.830 | 5.750 | 5.780 | 5.658 | 6,225,718 |
| 2022-12-06 | 5.830 | 5.870 | 5.780 | 5.820 | 5.698 | 7,026,991 |
| 2022-12-05 | 5.840 | 5.920 | 5.810 | 5.880 | 5.756 | 9,839,705 |
| 2022-12-02 | 5.800 | 5.860 | 5.780 | 5.820 | 5.698 | 7,302,260 |
| 2022-12-01 | 5.910 | 5.960 | 5.820 | 5.820 | 5.698 | 10,289,301 |
| 2022-11-30 | 5.890 | 6.050 | 5.820 | 5.930 | 5.805 | 15,231,009 |
| 2022-11-29 | 5.690 | 6.000 | 5.690 | 5.890 | 5.766 | 24,880,387 |
| 2022-11-28 | 5.550 | 5.700 | 5.460 | 5.680 | 5.561 | 11,207,001 |
| 2022-11-25 | 5.740 | 5.750 | 5.590 | 5.590 | 5.472 | 9,134,660 |
| 2022-11-24 | 5.720 | 5.780 | 5.690 | 5.740 | 5.619 | 8,212,749 |
| 2022-11-23 | 5.650 | 5.710 | 5.570 | 5.670 | 5.551 | 9,180,670 |
| 2022-11-22 | 5.750 | 5.820 | 5.590 | 5.650 | 5.531 | 14,711,135 |
| 2022-11-21 | 5.830 | 5.830 | 5.640 | 5.790 | 5.668 | 9,332,759 |
| 2022-11-18 | 5.710 | 5.880 | 5.700 | 5.780 | 5.658 | 12,838,530 |
| 2022-11-17 | 5.750 | 5.780 | 5.660 | 5.710 | 5.590 | 14,056,026 |
| 2022-11-16 | 5.880 | 5.950 | 5.740 | 5.770 | 5.649 | 15,735,272 |
| 2022-11-15 | 5.800 | 5.880 | 5.800 | 5.870 | 5.747 | 12,065,624 |
| 2022-11-14 | 5.950 | 6.020 | 5.770 | 5.840 | 5.717 | 15,591,664 |
| 2022-11-11 | 6.130 | 6.180 | 5.930 | 5.960 | 5.835 | 23,302,418 |
| 2022-11-10 | 6.060 | 6.130 | 5.980 | 6.060 | 5.933 | 12,465,225 |
| 2022-11-09 | 6.120 | 6.220 | 6.060 | 6.100 | 5.972 | 21,118,711 |
| 2022-11-08 | 6.100 | 6.340 | 6.070 | 6.220 | 6.089 | 27,336,404 |
| 2022-11-07 | 5.950 | 6.280 | 5.890 | 6.130 | 6.001 | 31,227,094 |
| 2022-11-04 | 5.870 | 6.040 | 5.820 | 5.930 | 5.805 | 18,013,030 |
| 2022-11-03 | 5.840 | 5.850 | 5.730 | 5.850 | 5.727 | 12,551,988 |
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.