Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.050	14.140	13.570	13.750	13.750	1,053,383
2026-07-20	14.260	14.670	13.720	13.910	13.910	1,237,496
2026-07-17	14.750	15.040	14.260	14.390	14.390	1,104,800
2026-07-16	14.620	15.000	14.460	14.750	14.750	987,092
2026-07-15	14.670	15.140	14.280	14.760	14.760	2,595,300
2026-07-14	14.080	14.940	13.970	14.840	14.840	1,384,297
2026-07-13	14.480	14.630	14.020	14.110	14.110	775,100
2026-07-10	14.050	14.490	13.920	14.340	14.340	1,094,200
2026-07-09	14.490	14.640	13.900	14.140	14.140	879,911
2026-07-08	14.410	14.560	14.220	14.500	14.500	609,940
2026-07-07	14.740	14.840	14.450	14.550	14.550	1,097,700
2026-07-06	15.360	15.440	14.640	14.840	14.840	1,401,191
2026-07-03	14.520	15.680	14.300	15.470	15.470	3,331,595
2026-07-02	14.200	14.540	13.940	14.510	14.510	1,528,462
2026-07-01	13.700	14.250	13.560	14.160	14.160	1,016,500
2026-06-30	13.960	14.060	13.540	13.720	13.720	906,539
2026-06-29	13.860	14.180	13.580	13.980	13.980	1,195,760
2026-06-26	14.050	14.190	13.850	14.050	14.050	1,130,736
2026-06-25	14.500	14.680	14.110	14.230	14.130	1,014,834
2026-06-24	15.020	15.070	14.500	14.550	14.448	922,820
2026-06-23	14.540	15.070	14.540	14.990	14.885	1,331,051
2026-06-22	14.700	14.830	14.350	14.690	14.587	1,157,152
2026-06-18	14.780	14.980	14.620	14.690	14.690	1,320,700
2026-06-17	15.240	15.250	14.680	14.800	14.800	2,105,768
2026-06-16	16.210	16.240	15.080	15.100	15.100	3,477,296
2026-06-15	16.910	16.980	16.110	16.320	16.320	4,380,585
2026-06-12	16.020	17.480	15.720	17.480	17.480	4,645,007
2026-06-11	16.290	17.470	15.780	15.890	15.890	1,509,700
2026-06-10	15.820	16.180	15.520	16.180	16.180	1,070,948
2026-06-09	15.890	16.100	15.640	15.790	15.790	816,720
2026-06-08	15.850	16.390	15.500	15.890	15.890	1,246,972
2026-06-05	16.080	16.410	15.880	16.180	16.180	1,317,000
2026-06-04	16.900	16.960	15.850	16.090	16.090	2,260,520
2026-06-03	17.280	17.340	16.620	16.900	16.900	2,055,314
2026-06-02	17.780	17.780	17.000	17.290	17.290	1,039,212
2026-06-01	17.050	17.890	16.930	17.660	17.660	1,185,856
2026-05-29	17.230	17.530	16.930	17.040	17.040	1,136,853
2026-05-28	17.030	17.450	16.960	17.190	17.190	766,452
2026-05-27	17.540	17.550	16.930	17.350	17.350	977,640
2026-05-26	18.090	18.090	17.280	17.520	17.520	1,211,764
2026-05-25	18.970	18.970	17.750	17.950	17.950	1,212,200
2026-05-22	18.410	18.610	18.170	18.350	18.350	1,565,800
2026-05-21	18.590	18.890	18.290	18.440	18.440	1,410,632
2026-05-20	18.860	18.920	18.560	18.610	18.610	774,712
2026-05-19	18.670	19.020	18.540	18.970	18.970	1,249,867
2026-05-18	18.550	18.680	18.170	18.620	18.620	998,814
2026-05-15	18.400	18.690	18.320	18.550	18.550	887,275
2026-05-14	18.500	18.740	18.260	18.510	18.510	1,268,268
2026-05-13	18.670	18.750	18.380	18.380	18.380	1,481,280
2026-05-12	19.140	19.140	18.630	18.680	18.680	1,165,296
2026-05-11	19.050	19.280	18.740	18.960	18.960	1,226,876
2026-05-08	18.780	19.060	18.780	19.050	19.050	998,390
2026-05-07	18.640	19.000	18.530	18.780	18.780	1,256,900
2026-05-06	18.530	18.770	18.500	18.550	18.550	1,851,347
2026-04-30	18.940	19.080	18.360	18.520	18.520	2,182,520
2026-04-29	18.700	19.120	18.440	18.920	18.920	2,058,788
2026-04-28	19.090	19.170	18.820	18.890	18.890	729,864
2026-04-27	18.890	19.170	18.750	19.090	19.090	1,153,924
2026-04-24	18.010	18.880	18.010	18.800	18.800	793,986
2026-04-23	18.880	19.080	18.640	18.840	18.840	788,668

← NewerPage 2 of 3 · 121 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.