Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.430	18.500	17.950	18.050	18.050	864,719
2024-07-25	17.940	18.280	17.700	18.090	18.090	630,680
2024-07-24	18.400	18.790	17.820	17.840	17.840	965,892
2024-07-23	18.580	19.050	18.340	18.610	18.610	1,933,052
2024-07-22	18.190	19.180	17.920	18.740	18.740	1,847,000
2024-07-19	18.290	18.350	18.110	18.180	18.180	441,756
2024-07-18	18.400	18.440	17.820	18.440	18.440	774,818
2024-07-17	18.300	18.670	18.300	18.330	18.330	541,700
2024-07-16	18.480	18.500	18.210	18.380	18.380	485,800
2024-07-15	18.260	18.560	17.900	18.540	18.540	1,123,200
2024-07-12	18.000	18.560	18.000	18.300	18.300	1,099,300
2024-07-11	18.120	18.220	17.920	18.120	18.120	1,042,000
2024-07-10	18.160	18.230	17.710	17.750	17.750	789,730
2024-07-09	18.240	18.410	17.530	18.180	18.180	1,058,690
2024-07-08	18.750	18.750	18.180	18.240	18.240	466,000
2024-07-05	19.450	19.450	19.450	19.450	19.450	0
2024-07-04	19.820	19.960	19.140	19.450	19.450	887,241
2024-07-03	19.670	20.000	19.650	19.810	19.810	694,596
2024-07-02	20.200	20.260	19.710	19.840	19.840	821,100
2024-07-01	19.110	20.300	19.080	20.190	20.190	1,347,797
2024-06-28	19.190	19.520	19.040	19.110	19.110	678,257
2024-06-27	19.580	19.580	19.160	19.240	19.240	787,648
2024-06-26	19.110	19.740	19.020	19.590	19.590	534,972
2024-06-25	18.980	19.450	18.960	19.250	19.250	699,839
2024-06-24	19.760	19.760	18.880	18.930	18.930	931,100
2024-06-21	19.670	19.970	19.540	19.750	19.750	530,520
2024-06-20	20.170	20.240	19.600	19.710	19.710	720,692
2024-06-19	20.350	20.460	20.110	20.210	20.210	577,092
2024-06-18	20.690	20.690	20.300	20.350	20.350	826,524
2024-06-17	21.000	21.110	20.470	20.590	20.590	1,215,800
2024-06-14	20.740	21.150	20.210	21.150	21.150	864,168
2024-06-13	21.160	21.200	20.600	20.690	20.690	878,773
2024-06-12	20.800	21.110	20.640	21.090	21.090	780,811
2024-06-11	20.850	20.900	20.420	20.820	20.820	872,670
2024-06-07	20.880	21.300	20.600	21.010	21.010	1,053,296
2024-06-06	21.430	21.430	20.380	20.730	20.730	1,374,638
2024-06-05	21.940	21.950	21.230	21.230	21.230	1,017,800
2024-06-04	21.300	22.000	21.230	21.870	21.870	1,027,339
2024-06-03	21.940	21.940	21.310	21.510	21.510	1,234,724
2024-05-31	21.890	22.120	21.810	21.950	21.950	1,145,068
2024-05-30	22.390	22.530	21.810	21.950	21.950	2,064,855
2024-05-29	22.800	23.090	22.400	22.600	22.600	1,490,736
2024-05-28	22.750	23.050	22.550	22.700	22.700	1,447,414
2024-05-27	22.760	22.980	22.450	22.760	22.760	2,053,014
2024-05-24	23.180	23.260	22.820	22.850	22.850	1,342,000
2024-05-23	23.560	23.700	23.010	23.180	23.180	2,232,860
2024-05-22	24.150	24.840	23.690	23.840	23.840	3,087,403
2024-05-21	24.140	24.820	24.050	24.270	24.270	1,888,272
2024-05-20	25.120	25.260	24.480	24.560	24.560	4,612,087
2024-05-17	24.560	26.370	23.810	25.890	25.890	7,977,371
2024-05-16	23.150	25.450	22.980	24.590	24.590	5,910,947
2024-05-15	22.840	23.780	22.540	23.210	23.210	2,249,640
2024-05-14	22.020	22.700	22.000	22.670	22.670	1,438,015
2024-05-13	22.330	22.480	21.700	22.050	22.050	1,006,234
2024-05-10	22.300	23.050	22.010	22.500	22.500	1,973,114
2024-05-09	22.100	22.380	22.100	22.280	22.280	990,645
2024-05-08	22.610	22.620	22.100	22.140	22.140	1,089,809
2024-05-07	22.520	22.680	22.300	22.600	22.600	1,045,596
2024-05-06	22.030	22.830	22.030	22.600	22.600	1,707,734
2024-04-30	21.900	22.000	21.580	21.830	21.830	1,180,658

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.7200 CNY
2022-05-25	1.0600 CNY
2021-05-21	1.2600 CNY
2020-05-28	1.2600 CNY
2019-06-14	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.