Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.060	20.300	20.020	20.300	20.300	1,042,756
2025-10-22	20.160	20.260	20.000	20.100	20.100	974,920
2025-10-21	19.830	20.200	19.830	20.110	20.110	878,652
2025-10-20	19.850	20.020	19.790	19.900	19.900	879,100
2025-10-17	19.920	19.990	19.800	19.800	19.800	813,768
2025-10-16	19.960	20.040	19.820	19.940	19.940	687,156
2025-10-15	20.000	20.150	19.860	19.980	19.980	923,440
2025-10-14	20.050	20.140	19.920	19.950	19.950	882,514
2025-10-13	19.810	20.090	19.570	19.960	19.960	1,424,180
2025-10-10	20.260	20.260	19.850	19.990	19.990	757,640
2025-10-09	20.240	20.240	19.780	19.950	19.950	1,138,196
2025-09-30	20.170	20.290	20.050	20.230	20.230	1,027,420
2025-09-29	20.280	20.300	19.950	20.170	20.170	1,568,973
2025-09-26	21.000	21.000	20.090	20.310	20.310	1,533,573
2025-09-25	20.400	20.470	20.200	20.380	20.380	1,135,480
2025-09-24	20.290	20.450	20.180	20.420	20.420	1,052,316
2025-09-23	20.400	20.450	19.920	20.290	20.290	1,271,524
2025-09-22	20.470	20.470	20.120	20.350	20.350	1,268,920
2025-09-19	20.470	20.540	20.230	20.470	20.470	1,112,512
2025-09-18	20.680	20.740	20.240	20.370	20.370	1,291,600
2025-09-17	20.700	20.880	20.520	20.540	20.540	1,287,260
2025-09-16	20.670	20.830	20.120	20.780	20.780	1,490,944
2025-09-15	20.880	20.880	20.500	20.650	20.650	839,860
2025-09-12	20.900	20.910	20.610	20.650	20.650	944,936
2025-09-11	20.730	21.040	20.590	20.840	20.840	1,645,807
2025-09-10	20.700	20.790	20.580	20.730	20.730	1,416,758
2025-09-09	20.270	20.810	20.140	20.650	20.650	2,004,888
2025-09-08	20.020	20.280	19.990	20.270	20.270	1,509,758
2025-09-05	20.100	20.100	19.850	20.020	20.020	1,559,941
2025-09-04	19.850	20.130	19.690	19.990	19.990	1,459,943
2025-09-03	19.960	20.030	19.680	19.750	19.750	952,630
2025-09-02	20.010	20.060	19.700	19.960	19.960	1,256,460
2025-09-01	19.950	20.190	19.760	20.000	20.000	1,659,720
2025-08-29	19.910	19.980	19.640	19.790	19.790	1,241,143
2025-08-28	19.800	20.250	19.520	19.900	19.900	2,182,996
2025-08-27	20.570	20.660	20.020	20.090	20.090	1,702,552
2025-08-26	20.500	20.730	20.460	20.560	20.560	1,293,328
2025-08-25	20.550	20.650	20.450	20.530	20.530	1,566,432
2025-08-22	20.680	20.730	20.350	20.540	20.540	2,173,495
2025-08-21	20.710	20.760	20.620	20.700	20.700	1,918,527
2025-08-20	20.680	20.740	20.530	20.690	20.690	1,396,596
2025-08-19	20.630	20.750	20.520	20.660	20.660	1,756,048
2025-08-18	20.710	20.800	20.530	20.620	20.620	2,109,391
2025-08-15	20.920	21.080	20.500	20.640	20.640	2,453,356
2025-08-14	21.000	21.400	20.810	21.040	21.040	2,865,172
2025-08-13	21.260	21.410	20.930	20.970	20.970	1,460,780
2025-08-12	21.430	21.520	21.210	21.250	21.250	1,085,342
2025-08-11	21.100	21.500	20.980	21.420	21.420	1,717,064
2025-08-08	21.090	21.140	20.930	21.060	21.060	1,097,731
2025-08-07	20.740	21.160	20.620	21.040	21.040	1,725,623
2025-08-06	20.820	20.820	20.570	20.750	20.750	1,566,300
2025-08-05	20.600	20.890	20.510	20.830	20.830	1,334,224
2025-08-04	20.600	20.910	20.400	20.600	20.600	1,946,748
2025-08-01	20.140	20.690	20.050	20.560	20.560	2,637,540
2025-07-31	20.260	20.260	19.950	20.150	20.150	2,077,675
2025-07-30	20.120	20.320	20.000	20.170	20.170	1,185,313
2025-07-29	20.200	20.490	19.900	20.130	20.130	1,698,177
2025-07-28	20.170	20.270	20.070	20.200	20.200	1,172,688
2025-07-25	19.990	20.250	19.820	20.190	20.190	2,012,218
2025-07-24	19.750	20.230	19.730	19.930	19.930	2,144,520

← NewerPage 5 of 21 · 1,217 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.