Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.810 | 6.000 | 5.800 | 5.900 | 5.776 | 19,053,063 |
| 2022-11-01 | 5.730 | 5.910 | 5.730 | 5.850 | 5.727 | 14,622,992 |
| 2022-10-31 | 5.680 | 5.930 | 5.680 | 5.760 | 5.639 | 19,017,142 |
| 2022-10-28 | 5.940 | 6.040 | 5.750 | 5.770 | 5.649 | 19,311,360 |
| 2022-10-27 | 6.100 | 6.200 | 5.910 | 5.980 | 5.854 | 23,315,351 |
| 2022-10-26 | 5.800 | 6.050 | 5.790 | 6.010 | 5.884 | 23,396,727 |
| 2022-10-25 | 5.840 | 5.980 | 5.560 | 5.850 | 5.727 | 25,300,176 |
| 2022-10-24 | 6.110 | 6.190 | 5.800 | 5.800 | 5.678 | 34,834,648 |
| 2022-10-21 | 6.010 | 6.480 | 5.950 | 6.180 | 6.050 | 53,075,272 |
| 2022-10-20 | 5.920 | 6.080 | 5.880 | 5.910 | 5.786 | 25,599,454 |
| 2022-10-19 | 6.020 | 6.150 | 5.910 | 5.980 | 5.854 | 32,593,259 |
| 2022-10-18 | 6.080 | 6.080 | 5.950 | 5.990 | 5.864 | 25,000,409 |
| 2022-10-17 | 5.950 | 6.080 | 5.900 | 6.060 | 5.933 | 42,205,302 |
| 2022-10-14 | 6.040 | 6.380 | 5.900 | 6.140 | 6.011 | 78,662,103 |
| 2022-10-13 | 5.210 | 5.810 | 5.210 | 5.810 | 5.688 | 22,203,563 |
| 2022-10-12 | 5.290 | 5.300 | 5.070 | 5.280 | 5.169 | 17,552,221 |
| 2022-10-11 | 5.210 | 5.350 | 5.140 | 5.300 | 5.189 | 15,359,220 |
| 2022-10-10 | 5.400 | 5.420 | 5.210 | 5.270 | 5.159 | 18,503,775 |
| 2022-09-30 | 5.450 | 5.490 | 5.220 | 5.220 | 5.110 | 24,357,878 |
| 2022-09-29 | 5.600 | 5.740 | 5.370 | 5.530 | 5.414 | 29,748,351 |
| 2022-09-28 | 5.800 | 5.850 | 5.500 | 5.530 | 5.414 | 35,538,952 |
| 2022-09-27 | 5.560 | 6.010 | 5.510 | 5.840 | 5.717 | 51,485,763 |
| 2022-09-26 | 5.410 | 5.850 | 5.410 | 5.720 | 5.600 | 46,475,774 |
| 2022-09-23 | 5.510 | 6.050 | 5.360 | 5.540 | 5.424 | 67,874,006 |
| 2022-09-22 | 5.510 | 5.510 | 5.510 | 5.510 | 5.394 | 0 |
| 2022-09-21 | 5.400 | 5.620 | 5.380 | 5.510 | 5.394 | 21,624,668 |
| 2022-09-20 | 5.520 | 5.520 | 5.280 | 5.520 | 5.404 | 40,587,432 |
| 2022-09-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.149 | 1,177,313 |
| 2022-09-16 | 4.970 | 5.030 | 4.900 | 5.010 | 4.905 | 4,011,514 |
| 2022-09-15 | 4.970 | 5.040 | 4.900 | 4.940 | 4.836 | 4,103,908 |
| 2022-09-14 | 4.910 | 4.970 | 4.880 | 4.940 | 4.836 | 3,742,471 |
| 2022-09-13 | 4.950 | 4.990 | 4.940 | 4.940 | 4.836 | 1,890,070 |
| 2022-09-09 | 4.960 | 4.980 | 4.900 | 4.980 | 4.875 | 3,273,500 |
| 2022-09-08 | 4.970 | 4.990 | 4.900 | 4.930 | 4.826 | 4,035,053 |
| 2022-09-07 | 5.080 | 5.080 | 4.950 | 4.970 | 4.866 | 3,207,580 |
| 2022-09-06 | 4.970 | 5.070 | 4.960 | 5.030 | 4.924 | 2,922,104 |
| 2022-09-05 | 4.950 | 5.010 | 4.920 | 4.970 | 4.866 | 2,664,871 |
| 2022-09-02 | 4.920 | 4.960 | 4.890 | 4.950 | 4.846 | 3,194,341 |
| 2022-09-01 | 4.920 | 5.010 | 4.900 | 4.920 | 4.817 | 4,745,100 |
| 2022-08-31 | 5.050 | 5.070 | 4.860 | 4.940 | 4.836 | 11,382,969 |
| 2022-08-30 | 5.130 | 5.160 | 5.090 | 5.090 | 4.983 | 6,021,000 |
| 2022-08-29 | 5.200 | 5.430 | 5.100 | 5.360 | 5.247 | 8,238,157 |
| 2022-08-26 | 5.120 | 5.250 | 5.120 | 5.210 | 5.100 | 2,908,679 |
| 2022-08-25 | 5.090 | 5.170 | 5.080 | 5.130 | 5.022 | 2,292,615 |
| 2022-08-24 | 5.170 | 5.180 | 5.080 | 5.100 | 4.993 | 3,363,700 |
| 2022-08-23 | 5.230 | 5.230 | 5.130 | 5.170 | 5.061 | 5,996,894 |
| 2022-08-22 | 5.220 | 5.330 | 5.150 | 5.230 | 5.120 | 8,452,793 |
| 2022-08-19 | 5.180 | 5.270 | 5.180 | 5.210 | 5.100 | 3,765,400 |
| 2022-08-18 | 5.220 | 5.260 | 5.190 | 5.190 | 5.081 | 2,983,300 |
| 2022-08-17 | 5.240 | 5.240 | 5.130 | 5.210 | 5.100 | 5,588,456 |
| 2022-08-16 | 5.370 | 5.400 | 5.230 | 5.240 | 5.130 | 5,786,411 |
| 2022-08-15 | 5.360 | 5.480 | 5.350 | 5.390 | 5.277 | 4,006,293 |
| 2022-08-12 | 5.380 | 5.410 | 5.320 | 5.390 | 5.277 | 4,253,953 |
| 2022-08-11 | 5.410 | 5.530 | 5.370 | 5.400 | 5.286 | 3,880,159 |
| 2022-08-10 | 5.420 | 5.460 | 5.360 | 5.430 | 5.316 | 2,886,526 |
| 2022-08-09 | 5.480 | 5.510 | 5.370 | 5.430 | 5.316 | 6,245,177 |
| 2022-08-08 | 5.230 | 5.480 | 5.190 | 5.480 | 5.365 | 7,631,234 |
| 2022-08-05 | 5.070 | 5.270 | 5.070 | 5.230 | 5.120 | 4,904,001 |
| 2022-08-04 | 4.890 | 5.100 | 4.890 | 5.100 | 4.993 | 6,356,316 |
| 2022-08-03 | 5.010 | 5.070 | 4.870 | 4.870 | 4.768 | 7,137,878 |
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.