Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.360 | 5.450 | 5.350 | 5.400 | 5.286 | 3,243,370 |
| 2022-01-28 | 5.310 | 5.350 | 5.230 | 5.330 | 5.218 | 2,543,055 |
| 2022-01-27 | 5.350 | 5.360 | 5.240 | 5.250 | 5.140 | 2,964,703 |
| 2022-01-26 | 5.360 | 5.460 | 5.350 | 5.350 | 5.238 | 2,661,838 |
| 2022-01-25 | 5.460 | 5.480 | 5.360 | 5.380 | 5.267 | 3,656,140 |
| 2022-01-24 | 5.400 | 5.480 | 5.380 | 5.460 | 5.345 | 2,653,793 |
| 2022-01-21 | 5.460 | 5.480 | 5.380 | 5.390 | 5.277 | 3,839,675 |
| 2022-01-20 | 5.470 | 5.620 | 5.450 | 5.480 | 5.365 | 4,420,390 |
| 2022-01-19 | 5.450 | 5.490 | 5.410 | 5.490 | 5.375 | 3,418,132 |
| 2022-01-18 | 5.530 | 5.550 | 5.420 | 5.450 | 5.335 | 4,615,543 |
| 2022-01-17 | 5.530 | 5.580 | 5.500 | 5.550 | 5.433 | 3,210,917 |
| 2022-01-14 | 5.640 | 5.660 | 5.520 | 5.540 | 5.424 | 4,817,033 |
| 2022-01-13 | 5.620 | 5.680 | 5.600 | 5.640 | 5.521 | 4,681,286 |
| 2022-01-12 | 5.670 | 5.690 | 5.610 | 5.640 | 5.521 | 4,095,423 |
| 2022-01-11 | 5.720 | 5.750 | 5.660 | 5.670 | 5.551 | 4,140,535 |
| 2022-01-10 | 5.700 | 5.790 | 5.660 | 5.720 | 5.600 | 4,605,520 |
| 2022-01-07 | 5.620 | 5.810 | 5.620 | 5.730 | 5.610 | 7,249,170 |
| 2022-01-06 | 5.610 | 5.660 | 5.590 | 5.630 | 5.512 | 4,293,411 |
| 2022-01-05 | 5.600 | 5.630 | 5.570 | 5.620 | 5.502 | 5,720,161 |
| 2022-01-04 | 5.530 | 5.630 | 5.420 | 5.600 | 5.482 | 5,825,929 |
| 2021-12-31 | 5.450 | 5.590 | 5.390 | 5.520 | 5.404 | 8,861,490 |
| 2021-12-30 | 5.590 | 5.610 | 5.450 | 5.470 | 5.355 | 7,339,701 |
| 2021-12-29 | 5.650 | 5.680 | 5.540 | 5.570 | 5.453 | 5,003,086 |
| 2021-12-28 | 5.800 | 5.830 | 5.640 | 5.660 | 5.541 | 7,376,336 |
| 2021-12-27 | 5.850 | 5.870 | 5.730 | 5.780 | 5.658 | 3,135,662 |
| 2021-12-24 | 5.830 | 5.880 | 5.780 | 5.840 | 5.717 | 3,707,785 |
| 2021-12-23 | 5.860 | 5.880 | 5.840 | 5.840 | 5.717 | 5,654,625 |
| 2021-12-22 | 5.770 | 5.790 | 5.730 | 5.760 | 5.639 | 2,913,391 |
| 2021-12-21 | 5.750 | 5.800 | 5.710 | 5.750 | 5.629 | 4,628,093 |
| 2021-12-20 | 5.820 | 5.900 | 5.730 | 5.750 | 5.629 | 5,763,140 |
| 2021-12-17 | 5.950 | 5.950 | 5.830 | 5.850 | 5.727 | 5,129,949 |
| 2021-12-16 | 5.930 | 5.990 | 5.870 | 5.890 | 5.766 | 7,042,851 |
| 2021-12-15 | 5.880 | 6.080 | 5.810 | 5.970 | 5.844 | 10,356,563 |
| 2021-12-14 | 5.700 | 5.870 | 5.680 | 5.830 | 5.707 | 6,678,870 |
| 2021-12-13 | 5.810 | 5.930 | 5.700 | 5.700 | 5.580 | 9,372,295 |
| 2021-12-10 | 5.760 | 5.920 | 5.740 | 5.850 | 5.727 | 7,371,052 |
| 2021-12-09 | 5.760 | 5.890 | 5.660 | 5.760 | 5.639 | 9,599,495 |
| 2021-12-08 | 5.600 | 5.880 | 5.600 | 5.660 | 5.541 | 15,075,633 |
| 2021-12-07 | 5.770 | 5.990 | 5.680 | 5.820 | 5.698 | 18,876,482 |
| 2021-12-06 | 5.450 | 5.700 | 5.410 | 5.700 | 5.580 | 15,872,726 |
| 2021-12-03 | 5.460 | 5.510 | 5.390 | 5.430 | 5.316 | 3,925,184 |
| 2021-12-02 | 5.440 | 5.530 | 5.430 | 5.470 | 5.355 | 4,397,428 |
| 2021-12-01 | 5.400 | 5.510 | 5.380 | 5.460 | 5.345 | 4,418,683 |
| 2021-11-30 | 5.350 | 5.440 | 5.350 | 5.410 | 5.296 | 3,625,397 |
| 2021-11-29 | 5.340 | 5.390 | 5.300 | 5.360 | 5.247 | 3,488,150 |
| 2021-11-26 | 5.450 | 5.460 | 5.390 | 5.420 | 5.306 | 3,041,328 |
| 2021-11-25 | 5.420 | 5.480 | 5.410 | 5.440 | 5.326 | 3,568,544 |
| 2021-11-24 | 5.480 | 5.510 | 5.400 | 5.420 | 5.306 | 4,932,231 |
| 2021-11-23 | 5.490 | 5.530 | 5.420 | 5.480 | 5.365 | 4,629,094 |
| 2021-11-22 | 5.610 | 5.640 | 5.500 | 5.520 | 5.404 | 5,471,607 |
| 2021-11-19 | 5.500 | 5.650 | 5.500 | 5.590 | 5.472 | 4,367,170 |
| 2021-11-18 | 5.670 | 5.790 | 5.520 | 5.540 | 5.424 | 7,090,522 |
| 2021-11-17 | 5.590 | 5.680 | 5.550 | 5.670 | 5.551 | 5,513,669 |
| 2021-11-16 | 5.470 | 5.610 | 5.460 | 5.540 | 5.424 | 6,572,909 |
| 2021-11-15 | 5.410 | 5.490 | 5.410 | 5.450 | 5.335 | 3,336,755 |
| 2021-11-12 | 5.400 | 5.480 | 5.400 | 5.430 | 5.316 | 3,653,829 |
| 2021-11-11 | 5.410 | 5.440 | 5.370 | 5.390 | 5.277 | 4,089,376 |
| 2021-11-10 | 5.330 | 5.420 | 5.330 | 5.400 | 5.286 | 2,996,281 |
| 2021-11-09 | 5.240 | 5.480 | 5.240 | 5.370 | 5.257 | 6,383,386 |
| 2021-11-08 | 5.290 | 5.350 | 5.200 | 5.230 | 5.120 | 4,358,249 |
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.