Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.330 | 11.460 | 11.240 | 11.370 | 11.131 | 18,050,828 |
| 2024-10-24 | 11.460 | 11.620 | 11.280 | 11.350 | 11.111 | 20,954,208 |
| 2024-10-23 | 11.920 | 11.950 | 11.490 | 11.540 | 11.297 | 36,125,671 |
| 2024-10-22 | 11.260 | 12.410 | 11.260 | 12.090 | 11.836 | 42,157,199 |
| 2024-10-21 | 11.610 | 11.630 | 10.900 | 11.370 | 11.131 | 40,214,317 |
| 2024-10-18 | 11.420 | 11.900 | 11.380 | 11.650 | 11.405 | 32,453,686 |
| 2024-10-17 | 11.250 | 11.800 | 11.250 | 11.490 | 11.248 | 33,196,243 |
| 2024-10-16 | 11.080 | 11.370 | 10.970 | 11.190 | 10.955 | 23,062,008 |
| 2024-10-15 | 11.600 | 11.850 | 11.240 | 11.280 | 11.043 | 36,600,035 |
| 2024-10-14 | 10.640 | 11.650 | 10.520 | 11.620 | 11.376 | 49,285,557 |
| 2024-10-11 | 11.010 | 11.050 | 10.380 | 10.680 | 10.455 | 34,819,348 |
| 2024-10-10 | 10.760 | 11.480 | 10.540 | 10.990 | 10.759 | 40,310,014 |
| 2024-10-09 | 11.240 | 11.450 | 10.600 | 10.640 | 10.416 | 47,383,253 |
| 2024-10-08 | 12.710 | 12.780 | 11.220 | 11.710 | 11.464 | 75,319,521 |
| 2024-09-30 | 11.080 | 11.820 | 10.740 | 11.630 | 11.385 | 71,706,692 |
| 2024-09-27 | 10.250 | 10.950 | 10.010 | 10.890 | 10.661 | 54,557,485 |
| 2024-09-26 | 9.630 | 10.200 | 9.550 | 10.160 | 9.946 | 41,378,827 |
| 2024-09-25 | 9.690 | 10.100 | 9.640 | 9.690 | 9.486 | 40,451,841 |
| 2024-09-24 | 9.700 | 9.760 | 9.220 | 9.660 | 9.457 | 42,090,262 |
| 2024-09-23 | 9.780 | 10.000 | 9.580 | 9.610 | 9.408 | 24,874,302 |
| 2024-09-20 | 9.790 | 9.800 | 9.600 | 9.770 | 9.565 | 22,484,430 |
| 2024-09-19 | 9.610 | 9.910 | 9.490 | 9.840 | 9.633 | 37,303,672 |
| 2024-09-18 | 9.150 | 9.700 | 9.130 | 9.650 | 9.447 | 38,441,227 |
| 2024-09-13 | 9.220 | 9.480 | 9.080 | 9.110 | 8.918 | 20,416,100 |
| 2024-09-12 | 9.220 | 9.430 | 9.210 | 9.270 | 9.075 | 16,036,700 |
| 2024-09-11 | 9.140 | 9.410 | 8.990 | 9.220 | 9.026 | 18,981,703 |
| 2024-09-10 | 9.060 | 9.230 | 8.970 | 9.140 | 8.948 | 15,175,844 |
| 2024-09-09 | 9.000 | 9.140 | 8.950 | 9.070 | 8.879 | 15,068,142 |
| 2024-09-06 | 9.250 | 9.370 | 9.020 | 9.080 | 8.889 | 17,132,637 |
| 2024-09-05 | 9.270 | 9.320 | 9.140 | 9.240 | 9.046 | 15,723,374 |
| 2024-09-04 | 9.180 | 9.450 | 9.130 | 9.210 | 9.016 | 25,411,970 |
| 2024-09-03 | 8.830 | 9.370 | 8.830 | 9.270 | 9.075 | 37,039,457 |
| 2024-09-02 | 8.950 | 9.200 | 8.870 | 8.890 | 8.703 | 27,139,466 |
| 2024-08-30 | 8.520 | 9.200 | 8.400 | 8.950 | 8.762 | 36,586,691 |
| 2024-08-29 | 8.340 | 8.630 | 8.190 | 8.540 | 8.360 | 19,848,700 |
| 2024-08-28 | 8.250 | 8.430 | 8.220 | 8.390 | 8.214 | 16,085,800 |
| 2024-08-27 | 8.620 | 8.690 | 8.300 | 8.350 | 8.174 | 24,938,213 |
| 2024-08-26 | 8.590 | 8.910 | 8.350 | 8.720 | 8.537 | 38,312,800 |
| 2024-08-23 | 8.200 | 8.700 | 8.190 | 8.480 | 8.302 | 38,489,300 |
| 2024-08-22 | 8.240 | 8.300 | 8.100 | 8.240 | 8.067 | 14,438,008 |
| 2024-08-21 | 8.260 | 8.350 | 8.170 | 8.260 | 8.086 | 12,598,838 |
| 2024-08-20 | 8.570 | 8.600 | 8.290 | 8.330 | 8.155 | 18,815,500 |
| 2024-08-19 | 8.540 | 8.700 | 8.470 | 8.600 | 8.419 | 17,751,300 |
| 2024-08-16 | 8.660 | 8.740 | 8.490 | 8.540 | 8.360 | 24,356,664 |
| 2024-08-15 | 8.780 | 8.840 | 8.560 | 8.680 | 8.498 | 27,988,800 |
| 2024-08-14 | 9.200 | 9.250 | 8.860 | 8.890 | 8.703 | 26,814,500 |
| 2024-08-13 | 9.160 | 9.200 | 8.800 | 8.960 | 8.772 | 30,175,070 |
| 2024-08-12 | 9.290 | 9.480 | 9.050 | 9.100 | 8.909 | 32,210,510 |
| 2024-08-09 | 9.200 | 9.730 | 9.200 | 9.210 | 9.016 | 53,568,764 |
| 2024-08-08 | 9.090 | 9.500 | 9.030 | 9.200 | 9.007 | 71,021,727 |
| 2024-08-07 | 8.850 | 8.930 | 8.610 | 8.750 | 8.566 | 24,570,300 |
| 2024-08-06 | 8.890 | 9.110 | 8.720 | 8.930 | 8.742 | 29,142,808 |
| 2024-08-05 | 9.090 | 9.300 | 8.810 | 8.810 | 8.625 | 33,438,800 |
| 2024-08-02 | 9.270 | 9.440 | 9.010 | 9.050 | 8.860 | 31,552,391 |
| 2024-08-01 | 9.090 | 9.500 | 9.030 | 9.370 | 9.173 | 55,769,135 |
| 2024-07-31 | 8.270 | 9.110 | 8.220 | 9.110 | 8.918 | 44,333,990 |
| 2024-07-30 | 8.550 | 8.550 | 8.170 | 8.280 | 8.106 | 31,382,700 |
| 2024-07-29 | 8.590 | 8.830 | 8.460 | 8.550 | 8.370 | 53,961,339 |
| 2024-07-26 | 8.080 | 8.400 | 8.000 | 8.400 | 8.223 | 21,927,741 |
| 2024-07-25 | 7.730 | 7.760 | 7.570 | 7.640 | 7.479 | 13,286,092 |
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.