Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.770	22.060	20.740	21.890	21.890	2,587,757
2024-04-26	21.230	21.340	20.470	20.770	20.770	2,494,825
2024-04-25	20.810	21.240	20.600	21.150	21.150	715,152
2024-04-24	20.720	20.920	20.520	20.880	20.880	629,000
2024-04-23	20.700	21.000	20.440	20.820	20.820	831,034
2024-04-22	20.650	20.840	20.070	20.540	20.540	794,152
2024-04-19	20.970	20.970	20.170	20.840	20.840	1,066,396
2024-04-18	20.590	21.500	20.590	21.020	21.020	1,437,908
2024-04-17	20.000	20.640	19.800	20.590	20.590	1,566,804
2024-04-16	20.510	20.510	19.430	19.730	19.730	1,366,394
2024-04-15	21.280	21.350	20.100	20.450	20.450	1,361,302
2024-04-12	21.210	21.700	21.030	21.140	21.140	825,376
2024-04-11	21.300	21.490	20.900	21.150	21.150	577,157
2024-04-10	21.990	21.990	21.000	21.150	21.150	998,390
2024-04-09	21.480	22.020	21.300	22.020	22.020	825,284
2024-04-08	22.590	22.920	21.510	21.580	21.580	1,057,234
2024-04-03	22.800	22.990	22.350	22.500	22.500	666,323
2024-04-02	22.800	22.830	22.480	22.740	22.740	599,854
2024-04-01	22.360	22.880	22.220	22.880	22.880	851,300
2024-03-29	22.150	22.380	21.900	22.380	22.380	311,026
2024-03-28	21.830	22.360	21.760	22.170	22.170	695,703
2024-03-27	22.450	22.760	21.750	21.810	21.810	673,580
2024-03-26	22.710	22.930	22.060	22.430	22.430	618,500
2024-03-25	22.160	23.030	21.960	22.730	22.730	1,004,081
2024-03-22	22.680	22.970	22.200	22.360	22.360	575,780
2024-03-21	22.790	23.150	22.620	22.670	22.670	564,996
2024-03-20	22.700	22.990	22.690	22.840	22.840	512,862
2024-03-19	22.850	23.150	22.710	22.820	22.820	726,576
2024-03-18	22.740	22.960	22.480	22.830	22.830	845,790
2024-03-15	22.790	23.030	22.530	22.740	22.740	778,908
2024-03-14	22.920	23.070	22.630	22.990	22.990	991,740
2024-03-13	23.000	23.160	22.680	22.820	22.820	817,919
2024-03-12	22.380	23.080	22.320	22.980	22.980	1,232,572
2024-03-11	22.200	22.450	22.080	22.410	22.410	879,876
2024-03-08	22.040	22.310	21.690	22.290	22.290	1,028,114
2024-03-07	21.520	22.180	21.520	22.120	22.120	1,771,523
2024-03-06	21.290	21.670	21.020	21.430	21.430	554,400
2024-03-05	21.740	21.770	21.300	21.340	21.340	853,600
2024-03-04	21.780	21.980	21.390	21.930	21.930	1,047,252
2024-03-01	21.380	21.990	21.180	21.990	21.990	1,502,546
2024-02-29	20.440	21.450	20.370	21.400	21.400	1,500,500
2024-02-28	21.900	22.490	20.580	20.610	20.610	1,815,459
2024-02-27	21.510	21.910	21.380	21.910	21.910	1,032,655
2024-02-26	21.290	22.010	21.200	21.690	21.690	1,403,700
2024-02-23	21.300	21.450	20.910	21.290	21.290	1,139,232
2024-02-22	21.250	21.500	20.910	21.330	21.330	1,080,060
2024-02-21	20.690	22.050	20.540	21.300	21.300	2,027,360
2024-02-20	20.630	20.870	20.400	20.750	20.750	1,025,800
2024-02-19	20.500	20.870	20.230	20.610	20.610	1,934,554
2024-02-08	18.780	20.400	18.330	20.380	20.380	2,951,228
2024-02-07	19.010	19.500	18.400	18.650	18.650	2,417,856
2024-02-06	18.250	19.310	17.120	18.930	18.930	2,704,679
2024-02-05	18.880	19.200	17.500	17.990	17.990	3,049,983
2024-02-02	19.980	20.400	18.730	19.260	19.260	1,999,100
2024-02-01	20.110	20.200	19.510	19.990	19.990	2,111,033
2024-01-31	21.240	21.240	20.190	20.230	20.230	2,220,963
2024-01-30	21.820	22.000	21.250	21.250	21.250	1,081,940
2024-01-29	22.660	22.980	21.830	21.830	21.830	1,499,896
2024-01-26	22.470	23.470	22.380	22.550	22.550	2,125,065
2024-01-25	21.650	22.370	21.520	22.360	22.360	1,746,042

← NewerPage 11 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.