Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.790	20.110	19.680	19.790	19.790	1,495,523
2025-07-22	19.750	19.800	19.630	19.790	19.790	960,080
2025-07-21	19.700	19.800	19.550	19.710	19.710	1,065,100
2025-07-18	19.590	19.840	19.530	19.600	19.600	1,209,900
2025-07-17	19.590	19.690	19.460	19.530	19.530	1,071,480
2025-07-16	19.580	19.760	19.360	19.570	19.570	2,022,440
2025-07-15	19.780	19.920	19.440	19.530	19.530	1,309,180
2025-07-14	19.570	19.900	19.520	19.890	19.890	1,610,152
2025-07-11	19.900	19.900	19.430	19.600	19.600	1,284,140
2025-07-10	19.730	19.840	19.510	19.780	19.780	1,720,761
2025-07-09	19.610	20.070	19.420	19.680	19.680	2,196,260
2025-07-08	19.780	20.070	19.480	19.870	19.870	2,494,729
2025-07-07	19.500	19.800	19.380	19.780	19.780	1,034,834
2025-07-04	19.830	19.830	19.500	19.550	19.550	1,018,532
2025-07-03	19.790	19.950	19.610	19.780	19.780	1,068,796
2025-07-02	19.700	19.810	19.430	19.690	19.690	1,537,443
2025-07-01	19.800	19.800	19.470	19.600	19.600	887,384
2025-06-30	19.560	19.590	19.310	19.470	19.470	1,180,003
2025-06-27	19.420	19.800	19.370	19.560	19.560	1,183,544
2025-06-26	19.420	19.650	19.260	19.440	19.440	1,453,240
2025-06-25	19.200	19.580	19.060	19.420	19.420	1,827,509
2025-06-24	18.510	19.250	18.510	19.250	19.250	1,638,268
2025-06-23	18.300	18.470	18.100	18.470	18.470	872,200
2025-06-20	18.470	18.640	18.330	18.350	18.350	817,308
2025-06-19	18.800	18.940	18.310	18.420	18.420	1,791,000
2025-06-18	19.440	19.440	18.750	18.890	18.890	1,914,408
2025-06-17	19.350	19.450	19.050	19.290	19.290	984,800
2025-06-16	19.210	19.560	19.010	19.300	19.300	1,178,440
2025-06-13	19.880	20.020	19.190	19.270	19.270	1,761,200
2025-06-12	20.060	20.170	19.810	19.940	19.940	1,249,579
2025-06-11	20.030	20.350	20.010	20.070	20.070	1,300,376
2025-06-10	20.110	20.240	19.760	20.080	20.080	2,095,300
2025-06-09	20.420	20.430	20.080	20.100	20.100	2,786,340
2025-06-06	19.700	20.550	19.700	20.440	20.440	5,067,608
2025-06-05	19.370	20.000	19.220	19.880	19.880	3,305,607
2025-06-04	18.950	19.470	18.900	19.400	19.400	2,419,504
2025-06-03	18.730	19.000	18.660	18.910	18.910	1,355,900
2025-05-30	18.790	18.900	18.680	18.720	18.720	886,800
2025-05-29	18.690	18.850	18.540	18.790	18.790	975,420
2025-05-28	18.700	18.790	18.550	18.750	18.750	683,820
2025-05-27	18.700	18.760	18.500	18.710	18.710	952,814
2025-05-26	18.420	18.650	18.310	18.570	18.570	884,607
2025-05-23	18.530	18.720	18.320	18.350	18.350	1,020,040
2025-05-22	18.710	18.860	18.410	18.490	18.490	1,251,000
2025-05-21	18.800	18.980	18.620	18.780	18.780	1,229,300
2025-05-20	18.660	18.810	18.550	18.800	18.800	910,796
2025-05-19	18.440	18.740	18.300	18.690	18.690	1,571,855
2025-05-16	18.390	18.500	18.210	18.440	18.440	962,974
2025-05-15	18.260	18.320	18.050	18.260	18.260	1,071,400
2025-05-14	18.430	18.450	18.080	18.250	18.250	1,777,354
2025-05-13	18.600	18.680	18.310	18.430	18.430	1,735,410
2025-05-12	18.470	18.800	18.320	18.480	18.480	1,621,580
2025-05-09	18.700	18.720	18.350	18.450	18.450	1,085,551
2025-05-08	18.460	18.640	18.320	18.600	18.600	1,084,430
2025-05-07	18.260	18.650	18.260	18.460	18.460	2,133,187
2025-05-06	17.900	18.300	17.900	18.150	18.150	1,576,002
2025-04-30	17.920	18.320	17.820	17.860	17.860	1,562,880
2025-04-29	17.630	18.190	17.630	17.970	17.970	1,413,780
2025-04-28	18.060	18.060	17.500	17.630	17.630	1,378,180
2025-04-25	18.170	18.540	17.900	17.980	17.980	1,259,200

← NewerPage 6 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.