Guangdong Homa Appliances Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.250	13.470	12.950	13.030	12.756	20,170,680
2025-01-17	13.200	13.290	12.880	13.160	12.883	18,106,675
2025-01-16	13.400	13.430	13.080	13.270	12.991	24,061,890
2025-01-15	13.120	13.390	12.980	13.040	12.766	19,237,637
2025-01-14	12.640	13.150	12.640	13.150	12.873	23,566,542
2025-01-13	12.720	12.880	12.480	12.620	12.355	21,984,879
2025-01-10	13.600	13.670	12.910	12.950	12.678	30,251,337
2025-01-09	13.280	14.110	13.160	13.760	13.471	40,298,483
2025-01-08	12.960	13.500	12.540	13.400	13.118	40,227,454
2025-01-07	12.580	13.080	12.410	12.960	12.687	27,020,421
2025-01-06	12.720	12.870	12.430	12.590	12.325	26,110,585
2025-01-03	13.140	13.340	12.420	12.490	12.227	41,387,476
2025-01-02	13.300	13.770	13.010	13.160	12.883	37,904,906
2024-12-31	13.280	13.520	12.910	13.120	12.844	33,627,597
2024-12-30	12.590	13.560	12.590	13.200	12.922	36,757,354
2024-12-27	12.130	12.750	12.050	12.580	12.315	27,676,812
2024-12-26	12.160	12.210	12.040	12.160	11.904	14,892,303
2024-12-25	12.360	12.420	12.060	12.160	11.904	16,739,314
2024-12-24	12.000	12.430	12.000	12.390	12.129	27,988,751
2024-12-23	12.310	12.470	11.970	11.990	11.738	27,597,343
2024-12-20	12.270	12.480	12.110	12.370	12.110	34,911,480
2024-12-19	11.420	12.390	11.400	12.260	12.002	47,309,290
2024-12-18	11.020	11.900	11.020	11.560	11.317	33,064,476
2024-12-17	11.030	11.140	10.900	10.920	10.690	11,954,804
2024-12-16	11.220	11.360	10.990	11.060	10.827	14,256,275
2024-12-13	11.510	11.640	11.220	11.300	11.062	25,623,731
2024-12-12	11.380	11.670	11.290	11.650	11.405	17,851,389
2024-12-11	11.110	11.430	11.110	11.370	11.131	14,907,666
2024-12-10	11.460	11.490	11.160	11.180	10.945	17,458,931
2024-12-09	11.220	11.300	11.030	11.150	10.916	11,378,186
2024-12-06	11.160	11.270	11.050	11.260	11.023	14,820,010
2024-12-05	11.040	11.160	10.970	11.120	10.886	11,673,300
2024-12-04	10.980	11.390	10.820	11.090	10.857	23,791,910
2024-12-03	11.020	11.090	10.850	10.980	10.749	13,353,690
2024-12-02	10.860	11.070	10.780	11.020	10.788	20,172,952
2024-11-29	10.680	10.940	10.650	10.830	10.602	15,638,059
2024-11-28	11.010	11.050	10.710	10.750	10.524	18,734,100
2024-11-27	10.720	11.100	10.600	11.060	10.827	23,757,604
2024-11-26	10.600	10.850	10.510	10.700	10.475	18,247,635
2024-11-25	10.610	10.930	10.360	10.620	10.397	26,788,317
2024-11-22	10.500	11.350	10.450	10.660	10.436	46,396,426
2024-11-21	10.440	10.640	10.370	10.490	10.269	14,281,686
2024-11-20	10.400	10.450	10.220	10.440	10.220	15,439,097
2024-11-19	10.300	10.440	10.180	10.440	10.220	14,499,855
2024-11-18	10.500	10.600	10.160	10.210	9.995	19,191,344
2024-11-15	10.710	10.870	10.420	10.470	10.250	15,789,131
2024-11-14	10.960	11.110	10.730	10.770	10.544	18,436,210
2024-11-13	11.080	11.240	10.820	10.960	10.730	25,802,280
2024-11-12	11.090	11.700	11.070	11.270	11.033	42,422,705
2024-11-11	11.190	11.290	10.980	11.110	10.876	25,027,439
2024-11-08	11.180	11.350	11.050	11.200	10.965	29,794,693
2024-11-07	10.890	11.150	10.400	11.120	10.886	27,893,984
2024-11-06	11.300	11.550	11.040	11.120	10.886	34,650,939
2024-11-05	11.600	11.600	11.070	11.400	11.160	45,079,619
2024-11-04	11.790	12.090	11.420	11.590	11.346	32,720,862
2024-11-01	11.690	12.170	11.650	11.790	11.542	31,826,009
2024-10-31	11.740	11.890	11.350	11.710	11.464	28,222,371
2024-10-30	11.850	12.390	11.690	11.830	11.581	39,272,038
2024-10-29	11.490	11.900	11.410	11.680	11.434	25,890,076
2024-10-28	11.450	11.650	11.330	11.570	11.327	18,427,076

← NewerPage 8 of 21 · 1,212 trading daysOlder →

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.