Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.010 | 5.070 | 4.870 | 4.870 | 4.768 | 7,137,878 |
| 2022-08-02 | 5.170 | 5.200 | 5.000 | 5.010 | 4.905 | 10,094,584 |
| 2022-08-01 | 5.310 | 5.330 | 5.190 | 5.260 | 5.149 | 5,715,170 |
| 2022-07-29 | 5.530 | 5.530 | 5.320 | 5.330 | 5.218 | 7,017,560 |
| 2022-07-28 | 5.370 | 5.550 | 5.350 | 5.540 | 5.424 | 9,077,923 |
| 2022-07-27 | 5.330 | 5.380 | 5.300 | 5.330 | 5.218 | 4,173,823 |
| 2022-07-26 | 5.350 | 5.450 | 5.250 | 5.350 | 5.238 | 8,767,053 |
| 2022-07-25 | 5.580 | 5.640 | 5.430 | 5.440 | 5.326 | 4,126,256 |
| 2022-07-22 | 5.630 | 5.750 | 5.520 | 5.580 | 5.463 | 5,847,533 |
| 2022-07-21 | 5.560 | 5.630 | 5.480 | 5.590 | 5.472 | 6,836,296 |
| 2022-07-20 | 5.420 | 5.700 | 5.410 | 5.560 | 5.443 | 10,618,522 |
| 2022-07-19 | 5.310 | 5.450 | 5.270 | 5.440 | 5.326 | 5,389,384 |
| 2022-07-18 | 5.300 | 5.350 | 5.240 | 5.320 | 5.208 | 4,496,641 |
| 2022-07-15 | 5.380 | 5.430 | 5.250 | 5.290 | 5.179 | 6,372,961 |
| 2022-07-14 | 5.140 | 5.370 | 5.140 | 5.220 | 5.110 | 7,191,593 |
| 2022-07-13 | 5.010 | 5.150 | 5.000 | 5.130 | 5.022 | 3,036,341 |
| 2022-07-12 | 5.190 | 5.200 | 5.030 | 5.050 | 4.944 | 6,100,750 |
| 2022-07-11 | 5.220 | 5.250 | 5.150 | 5.180 | 5.071 | 4,171,433 |
| 2022-07-08 | 5.280 | 5.340 | 5.180 | 5.220 | 5.110 | 5,606,264 |
| 2022-07-07 | 5.240 | 5.360 | 5.230 | 5.280 | 5.169 | 4,599,337 |
| 2022-07-06 | 5.260 | 5.360 | 5.180 | 5.230 | 5.120 | 5,715,347 |
| 2022-07-05 | 5.160 | 5.380 | 5.160 | 5.320 | 5.208 | 7,022,221 |
| 2022-07-04 | 5.140 | 5.270 | 5.030 | 5.200 | 5.091 | 7,160,562 |
| 2022-07-01 | 5.180 | 5.380 | 5.070 | 5.160 | 5.052 | 18,790,948 |
| 2022-06-30 | 4.940 | 5.120 | 4.810 | 5.120 | 5.012 | 12,097,068 |
| 2022-06-29 | 4.880 | 4.880 | 4.790 | 4.880 | 4.777 | 12,013,707 |
| 2022-06-28 | 4.770 | 4.770 | 4.640 | 4.650 | 4.552 | 5,962,881 |
| 2022-06-27 | 4.750 | 4.840 | 4.730 | 4.750 | 4.650 | 3,330,919 |
| 2022-06-24 | 4.690 | 4.790 | 4.650 | 4.780 | 4.680 | 4,168,417 |
| 2022-06-23 | 4.610 | 4.710 | 4.600 | 4.680 | 4.582 | 2,636,840 |
| 2022-06-22 | 4.680 | 4.770 | 4.600 | 4.620 | 4.523 | 4,780,628 |
| 2022-06-21 | 4.600 | 4.780 | 4.540 | 4.680 | 4.582 | 5,924,193 |
| 2022-06-20 | 4.590 | 4.630 | 4.540 | 4.550 | 4.454 | 3,345,299 |
| 2022-06-17 | 4.420 | 4.580 | 4.420 | 4.560 | 4.464 | 3,780,350 |
| 2022-06-16 | 4.470 | 4.500 | 4.440 | 4.470 | 4.376 | 1,365,038 |
| 2022-06-15 | 4.430 | 4.540 | 4.420 | 4.430 | 4.337 | 3,144,152 |
| 2022-06-14 | 4.440 | 4.450 | 4.330 | 4.430 | 4.337 | 3,361,374 |
| 2022-06-13 | 4.500 | 4.530 | 4.460 | 4.460 | 4.366 | 1,999,825 |
| 2022-06-10 | 4.480 | 4.540 | 4.460 | 4.530 | 4.435 | 2,640,037 |
| 2022-06-09 | 4.530 | 4.590 | 4.460 | 4.480 | 4.386 | 2,317,934 |
| 2022-06-08 | 4.530 | 4.580 | 4.500 | 4.550 | 4.454 | 2,270,008 |
| 2022-06-07 | 4.610 | 4.630 | 4.510 | 4.530 | 4.435 | 4,358,771 |
| 2022-06-06 | 4.620 | 4.670 | 4.580 | 4.620 | 4.523 | 2,413,500 |
| 2022-06-02 | 4.670 | 4.700 | 4.590 | 4.610 | 4.513 | 3,580,377 |
| 2022-06-01 | 4.610 | 4.750 | 4.570 | 4.660 | 4.562 | 3,985,333 |
| 2022-05-31 | 4.510 | 4.660 | 4.510 | 4.610 | 4.513 | 4,094,757 |
| 2022-05-30 | 4.510 | 4.660 | 4.480 | 4.550 | 4.454 | 7,024,300 |
| 2022-05-27 | 4.550 | 4.590 | 4.430 | 4.440 | 4.347 | 5,841,900 |
| 2022-05-26 | 4.400 | 4.560 | 4.330 | 4.560 | 4.464 | 7,426,316 |
| 2022-05-25 | 4.270 | 4.380 | 4.270 | 4.340 | 4.249 | 2,207,416 |
| 2022-05-24 | 4.410 | 4.420 | 4.300 | 4.310 | 4.219 | 3,732,011 |
| 2022-05-23 | 4.430 | 4.440 | 4.340 | 4.410 | 4.317 | 5,096,206 |
| 2022-05-20 | 4.190 | 4.410 | 4.160 | 4.410 | 4.317 | 7,024,378 |
| 2022-05-19 | 4.190 | 4.220 | 4.120 | 4.200 | 4.112 | 3,390,253 |
| 2022-05-18 | 4.220 | 4.270 | 4.210 | 4.230 | 4.141 | 2,971,624 |
| 2022-05-17 | 4.250 | 4.270 | 4.190 | 4.240 | 4.151 | 2,781,193 |
| 2022-05-16 | 4.280 | 4.350 | 4.230 | 4.250 | 4.161 | 3,114,500 |
| 2022-05-13 | 4.220 | 4.290 | 4.210 | 4.250 | 4.161 | 2,686,256 |
| 2022-05-12 | 4.190 | 4.250 | 4.130 | 4.210 | 4.122 | 2,982,539 |
| 2022-05-11 | 4.250 | 4.300 | 4.200 | 4.210 | 4.122 | 4,657,357 |
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.