Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.020	19.020	18.840	18.880	18.880	450,000
2026-04-21	18.900	19.040	18.850	18.940	18.940	384,637
2026-04-20	18.800	18.980	18.760	18.940	18.940	510,796
2026-04-17	19.080	19.080	18.780	18.810	18.810	578,161
2026-04-16	18.690	19.050	18.690	18.990	18.990	568,172
2026-04-15	18.740	19.000	18.650	18.700	18.700	752,200
2026-04-14	19.030	19.100	18.580	18.700	18.700	873,008
2026-04-13	19.150	19.170	18.790	18.860	18.860	664,580
2026-04-10	19.160	19.340	19.010	19.150	19.150	648,602
2026-04-09	19.220	19.220	18.930	19.140	19.140	794,300
2026-04-08	19.180	19.270	18.990	19.220	19.220	842,100
2026-04-07	18.350	18.620	18.110	18.560	18.560	763,900
2026-04-03	18.700	18.830	18.200	18.350	18.350	832,200
2026-04-02	19.000	19.160	18.610	18.760	18.760	562,700
2026-04-01	18.880	19.070	18.760	18.990	18.990	589,200
2026-03-31	18.840	19.160	18.660	18.700	18.700	761,496
2026-03-30	18.570	18.840	18.340	18.810	18.810	706,800
2026-03-27	18.090	18.680	18.090	18.680	18.680	1,204,180
2026-03-26	18.700	18.930	18.370	18.430	18.430	708,000
2026-03-25	18.790	18.820	18.510	18.780	18.780	1,149,713
2026-03-24	18.270	18.600	17.880	18.480	18.480	1,093,029
2026-03-23	18.800	18.880	17.700	17.800	17.800	1,757,859
2026-03-20	19.450	19.450	18.820	18.920	18.920	1,429,927
2026-03-19	19.920	19.990	19.330	19.370	19.370	1,837,696
2026-03-18	19.800	20.080	19.750	20.040	20.040	888,920
2026-03-17	20.160	20.380	19.800	19.880	19.880	1,088,792
2026-03-16	20.120	20.490	20.080	20.160	20.160	992,188
2026-03-13	20.000	20.290	20.000	20.130	20.130	835,862
2026-03-12	20.250	20.290	20.070	20.130	20.130	660,847
2026-03-11	20.420	20.490	20.150	20.250	20.250	571,200
2026-03-10	20.100	20.450	20.100	20.420	20.420	1,046,706
2026-03-09	20.140	20.390	19.910	20.080	20.080	1,313,640
2026-03-06	19.810	20.440	19.760	20.390	20.390	1,045,619
2026-03-05	19.890	20.100	19.790	19.830	19.830	621,900
2026-03-04	19.990	20.060	19.450	19.650	19.650	1,422,620
2026-03-03	20.090	20.300	19.940	19.950	19.950	1,708,498
2026-03-02	20.700	20.780	20.050	20.080	20.080	2,229,147
2026-02-27	20.870	20.930	20.760	20.890	20.890	871,480
2026-02-26	20.810	20.870	20.650	20.870	20.870	1,330,900
2026-02-25	20.800	20.990	20.760	20.810	20.810	1,605,184
2026-02-24	20.880	20.920	20.700	20.780	20.780	1,329,955
2026-02-13	20.690	20.920	20.620	20.720	20.720	1,597,085
2026-02-12	21.080	21.100	20.630	20.690	20.690	1,149,772
2026-02-11	21.290	21.290	20.950	20.950	20.950	1,040,616
2026-02-10	21.280	21.400	21.030	21.100	21.100	1,374,197
2026-02-09	21.100	21.640	20.930	21.260	21.260	1,944,311
2026-02-06	20.960	21.300	20.790	21.060	21.060	1,601,818
2026-02-05	20.850	21.050	20.780	20.990	20.990	1,423,924
2026-02-04	20.690	20.870	20.500	20.840	20.840	1,221,840
2026-02-03	20.750	20.860	20.480	20.750	20.750	1,098,300
2026-02-02	20.950	20.960	20.500	20.670	20.670	1,544,036
2026-01-30	20.500	20.860	20.400	20.850	20.850	1,621,784
2026-01-29	20.420	21.000	20.150	20.830	20.830	2,073,944
2026-01-28	20.540	20.630	20.330	20.410	20.410	1,031,148
2026-01-27	20.790	20.860	20.220	20.570	20.570	1,035,440
2026-01-26	20.990	21.090	20.720	20.890	20.890	1,528,541
2026-01-23	20.880	21.020	20.750	20.880	20.880	1,323,300
2026-01-22	20.550	21.020	20.470	20.880	20.880	1,856,807
2026-01-21	20.530	20.550	20.320	20.550	20.550	909,940
2026-01-20	20.310	20.560	20.280	20.560	20.560	1,660,668

← NewerPage 3 of 21 · 1,212 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.