Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.260 | 4.270 | 4.200 | 4.240 | 4.151 | 2,482,900 |
| 2022-05-06 | 4.170 | 4.260 | 4.120 | 4.210 | 4.122 | 4,039,002 |
| 2022-05-05 | 4.180 | 4.340 | 4.170 | 4.260 | 4.170 | 4,231,649 |
| 2022-04-29 | 4.030 | 4.220 | 4.020 | 4.220 | 4.131 | 5,201,732 |
| 2022-04-28 | 4.100 | 4.190 | 3.960 | 4.020 | 3.936 | 4,766,931 |
| 2022-04-27 | 3.990 | 4.140 | 3.890 | 4.100 | 4.014 | 7,011,832 |
| 2022-04-26 | 4.300 | 4.300 | 4.090 | 4.090 | 4.004 | 7,630,949 |
| 2022-04-25 | 4.460 | 4.500 | 4.300 | 4.300 | 4.210 | 4,613,862 |
| 2022-04-22 | 4.680 | 4.700 | 4.500 | 4.530 | 4.435 | 4,578,152 |
| 2022-04-21 | 4.800 | 4.820 | 4.600 | 4.690 | 4.591 | 3,386,605 |
| 2022-04-20 | 4.780 | 4.820 | 4.760 | 4.770 | 4.670 | 2,177,100 |
| 2022-04-19 | 4.760 | 4.860 | 4.720 | 4.790 | 4.689 | 2,835,556 |
| 2022-04-18 | 4.680 | 4.780 | 4.630 | 4.770 | 4.670 | 3,081,980 |
| 2022-04-15 | 4.740 | 4.770 | 4.660 | 4.670 | 4.572 | 2,344,866 |
| 2022-04-14 | 4.750 | 4.790 | 4.730 | 4.750 | 4.650 | 2,599,731 |
| 2022-04-13 | 4.640 | 4.860 | 4.620 | 4.750 | 4.650 | 4,068,732 |
| 2022-04-12 | 4.560 | 4.640 | 4.520 | 4.640 | 4.542 | 1,887,137 |
| 2022-04-11 | 4.700 | 4.700 | 4.550 | 4.560 | 4.464 | 2,560,255 |
| 2022-04-08 | 4.730 | 4.760 | 4.560 | 4.660 | 4.562 | 3,051,372 |
| 2022-04-07 | 4.750 | 4.840 | 4.700 | 4.730 | 4.631 | 2,954,306 |
| 2022-04-06 | 4.710 | 4.800 | 4.690 | 4.750 | 4.650 | 3,056,754 |
| 2022-04-01 | 4.720 | 4.840 | 4.680 | 4.730 | 4.631 | 4,784,502 |
| 2022-03-31 | 4.820 | 4.840 | 4.730 | 4.750 | 4.650 | 3,516,758 |
| 2022-03-30 | 4.910 | 4.940 | 4.770 | 4.820 | 4.719 | 7,365,747 |
| 2022-03-29 | 4.780 | 5.000 | 4.780 | 4.940 | 4.836 | 3,577,022 |
| 2022-03-28 | 4.860 | 4.860 | 4.750 | 4.790 | 4.689 | 3,070,694 |
| 2022-03-25 | 5.000 | 5.000 | 4.880 | 4.890 | 4.787 | 2,639,000 |
| 2022-03-24 | 5.060 | 5.070 | 4.930 | 4.950 | 4.846 | 3,118,886 |
| 2022-03-23 | 5.000 | 5.160 | 4.910 | 5.080 | 4.973 | 4,047,735 |
| 2022-03-22 | 5.100 | 5.190 | 4.970 | 5.000 | 4.895 | 8,030,051 |
| 2022-03-21 | 4.790 | 4.980 | 4.790 | 4.980 | 4.875 | 4,302,954 |
| 2022-03-18 | 4.520 | 4.740 | 4.460 | 4.740 | 4.640 | 5,691,348 |
| 2022-03-17 | 4.460 | 4.540 | 4.450 | 4.510 | 4.415 | 4,313,031 |
| 2022-03-16 | 4.570 | 4.580 | 4.280 | 4.440 | 4.347 | 7,014,540 |
| 2022-03-15 | 4.690 | 4.740 | 4.510 | 4.510 | 4.415 | 4,849,301 |
| 2022-03-14 | 4.790 | 4.850 | 4.730 | 4.750 | 4.650 | 2,364,515 |
| 2022-03-11 | 4.860 | 4.860 | 4.690 | 4.860 | 4.758 | 3,146,868 |
| 2022-03-10 | 4.900 | 4.960 | 4.850 | 4.870 | 4.768 | 2,531,081 |
| 2022-03-09 | 5.030 | 5.050 | 4.770 | 4.840 | 4.738 | 3,853,122 |
| 2022-03-08 | 5.100 | 5.140 | 5.000 | 5.020 | 4.914 | 3,873,848 |
| 2022-03-07 | 5.140 | 5.170 | 5.090 | 5.100 | 4.993 | 2,937,705 |
| 2022-03-04 | 5.210 | 5.210 | 5.050 | 5.180 | 5.071 | 6,177,067 |
| 2022-03-03 | 5.200 | 5.250 | 5.190 | 5.190 | 5.081 | 2,239,322 |
| 2022-03-02 | 5.210 | 5.260 | 5.180 | 5.230 | 5.120 | 2,255,866 |
| 2022-03-01 | 5.220 | 5.280 | 5.200 | 5.220 | 5.110 | 1,768,805 |
| 2022-02-28 | 5.300 | 5.300 | 5.180 | 5.230 | 5.120 | 3,681,954 |
| 2022-02-25 | 5.330 | 5.340 | 5.280 | 5.300 | 5.189 | 2,251,178 |
| 2022-02-24 | 5.380 | 5.400 | 5.240 | 5.320 | 5.208 | 4,755,428 |
| 2022-02-23 | 5.290 | 5.400 | 5.260 | 5.380 | 5.267 | 4,160,314 |
| 2022-02-22 | 5.380 | 5.380 | 5.260 | 5.290 | 5.179 | 3,668,494 |
| 2022-02-21 | 5.360 | 5.390 | 5.340 | 5.380 | 5.267 | 2,538,627 |
| 2022-02-18 | 5.370 | 5.390 | 5.340 | 5.380 | 5.267 | 2,065,210 |
| 2022-02-17 | 5.410 | 5.450 | 5.330 | 5.390 | 5.277 | 2,699,724 |
| 2022-02-16 | 5.430 | 5.470 | 5.420 | 5.430 | 5.316 | 2,055,836 |
| 2022-02-15 | 5.380 | 5.440 | 5.360 | 5.400 | 5.286 | 1,995,686 |
| 2022-02-14 | 5.370 | 5.410 | 5.350 | 5.370 | 5.257 | 2,058,631 |
| 2022-02-11 | 5.500 | 5.540 | 5.410 | 5.410 | 5.296 | 3,137,965 |
| 2022-02-10 | 5.430 | 5.560 | 5.420 | 5.500 | 5.384 | 3,738,218 |
| 2022-02-09 | 5.420 | 5.460 | 5.400 | 5.440 | 5.326 | 2,985,533 |
| 2022-02-08 | 5.440 | 5.440 | 5.370 | 5.410 | 5.296 | 3,397,148 |
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.