Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.230	20.320	20.190	20.280	20.280	1,278,661
2026-01-16	20.300	20.360	20.110	20.220	20.220	1,181,460
2026-01-15	20.310	20.380	20.210	20.310	20.310	1,232,360
2026-01-14	20.560	20.600	20.180	20.310	20.310	2,337,293
2026-01-13	20.540	20.690	20.380	20.450	20.450	1,793,804
2026-01-12	20.310	20.490	20.260	20.480	20.480	2,468,176
2026-01-09	20.290	20.340	20.140	20.280	20.280	1,509,096
2026-01-08	20.250	20.350	20.200	20.270	20.270	846,176
2026-01-07	20.320	20.360	20.130	20.240	20.240	1,159,800
2026-01-06	20.450	20.450	20.270	20.320	20.320	1,678,512
2026-01-05	20.400	20.450	20.240	20.390	20.390	1,630,500
2025-12-31	20.350	20.600	20.020	20.390	20.390	1,480,700
2025-12-30	20.530	20.530	20.110	20.310	20.310	1,524,900
2025-12-29	20.590	20.640	20.280	20.500	20.500	1,920,140
2025-12-26	20.870	20.870	20.570	20.600	20.600	2,586,440
2025-12-25	21.190	22.200	20.760	20.880	20.880	3,592,020
2025-12-24	20.500	20.950	20.490	20.800	20.800	2,527,616
2025-12-23	20.850	20.890	20.550	20.580	20.580	1,725,516
2025-12-22	21.040	21.100	20.690	20.850	20.850	2,408,550
2025-12-19	20.770	21.190	20.760	21.040	21.040	2,594,031
2025-12-18	20.460	20.990	20.380	20.800	20.800	2,597,950
2025-12-17	20.480	20.680	20.250	20.540	20.540	2,523,046
2025-12-16	20.690	20.980	20.150	20.490	20.490	2,449,050
2025-12-15	20.580	20.980	20.350	20.650	20.650	3,047,466
2025-12-12	20.920	21.970	20.720	20.760	20.760	5,970,612
2025-12-11	21.730	21.800	20.900	20.940	20.940	7,409,552
2025-12-10	22.050	23.480	21.770	22.300	22.300	10,632,879
2025-12-09	21.590	22.440	21.240	21.630	21.630	5,591,899
2025-12-08	21.290	21.970	21.140	21.680	21.680	4,822,403
2025-12-05	20.990	21.600	20.780	21.390	21.390	3,226,440
2025-12-04	20.850	21.230	20.420	20.950	20.950	3,219,832
2025-12-03	21.000	21.500	20.800	20.850	20.850	3,671,916
2025-12-02	20.700	21.140	20.440	21.140	21.140	3,394,683
2025-12-01	20.610	20.840	20.560	20.660	20.660	2,325,412
2025-11-28	20.470	20.660	20.330	20.630	20.630	2,696,484
2025-11-27	20.610	20.890	20.410	20.480	20.480	2,931,492
2025-11-26	20.200	20.680	20.030	20.660	20.660	4,082,424
2025-11-25	19.990	20.430	19.990	20.250	20.250	3,551,118
2025-11-24	20.370	20.370	19.930	20.030	20.030	3,545,758
2025-11-21	20.580	20.980	19.920	20.410	20.410	5,756,230
2025-11-20	22.490	22.790	21.210	21.230	21.230	6,905,191
2025-11-19	22.310	22.890	22.110	22.570	22.570	5,318,513
2025-11-18	21.870	22.600	21.770	22.520	22.520	7,414,219
2025-11-17	22.550	22.990	21.960	22.000	22.000	10,438,063
2025-11-14	21.330	24.000	21.230	23.700	23.700	14,987,836
2025-11-13	21.310	21.820	20.500	21.820	21.820	8,218,446
2025-11-12	20.460	21.500	20.320	21.300	21.300	6,448,858
2025-11-11	20.510	21.380	20.000	20.570	20.570	6,911,184
2025-11-10	20.400	20.900	19.770	20.840	20.840	7,751,348
2025-11-07	19.750	20.450	19.630	20.400	20.400	4,721,416
2025-11-06	19.650	19.830	19.510	19.660	19.660	1,268,584
2025-11-05	19.370	19.740	19.320	19.650	19.650	1,209,316
2025-11-04	19.500	19.590	19.350	19.450	19.450	924,196
2025-11-03	19.310	19.530	19.190	19.500	19.500	1,425,344
2025-10-31	19.120	19.480	18.900	19.280	19.280	1,644,238
2025-10-30	19.660	19.840	19.060	19.100	19.100	2,339,167
2025-10-29	20.270	20.300	20.020	20.150	20.150	897,804
2025-10-28	20.140	20.380	20.110	20.270	20.270	919,868
2025-10-27	20.310	20.340	20.100	20.250	20.250	1,388,302
2025-10-24	20.280	20.390	20.200	20.220	20.220	1,235,696

← NewerPage 4 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.