Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.170	18.540	17.900	17.980	17.980	1,259,200
2025-04-24	18.420	18.420	17.940	18.230	18.230	853,300
2025-04-23	18.640	18.640	18.170	18.230	18.230	1,081,500
2025-04-22	18.300	18.450	18.130	18.370	18.370	827,500
2025-04-21	18.440	18.480	18.200	18.240	18.240	1,373,140
2025-04-18	18.810	18.880	18.370	18.440	18.440	1,238,800
2025-04-17	18.250	18.960	18.250	18.760	18.760	1,951,792
2025-04-16	18.400	18.800	18.240	18.410	18.410	1,287,600
2025-04-15	18.520	18.780	18.140	18.600	18.600	1,905,320
2025-04-14	18.270	19.580	18.270	18.410	18.410	1,935,140
2025-04-11	18.140	18.640	18.020	18.080	18.080	2,068,684
2025-04-10	17.760	18.880	17.760	18.450	18.450	2,700,104
2025-04-09	17.470	17.950	16.700	17.650	17.650	2,623,636
2025-04-08	17.340	17.840	17.200	17.620	17.620	2,369,960
2025-04-07	18.490	18.800	16.970	17.070	17.070	2,982,798
2025-04-03	18.400	18.980	18.350	18.860	18.860	1,787,120
2025-04-02	18.500	18.870	18.400	18.630	18.630	1,381,139
2025-04-01	18.550	18.790	18.330	18.520	18.520	1,541,956
2025-03-31	18.860	18.890	18.450	18.550	18.550	946,320
2025-03-28	18.990	19.080	18.840	18.880	18.880	868,220
2025-03-27	19.130	19.220	18.880	19.040	19.040	934,500
2025-03-26	19.130	19.300	19.020	19.220	19.220	734,700
2025-03-25	19.150	19.240	18.860	19.140	19.140	861,600
2025-03-24	19.400	19.530	18.880	19.150	19.150	1,127,060
2025-03-21	19.550	19.680	19.300	19.400	19.400	864,412
2025-03-20	19.780	19.930	19.510	19.590	19.590	1,065,820
2025-03-19	20.280	20.500	19.670	19.860	19.860	1,470,098
2025-03-18	19.890	20.410	19.700	20.330	20.330	1,964,562
2025-03-17	20.000	20.050	19.780	19.880	19.880	1,343,560
2025-03-14	19.310	19.790	19.310	19.780	19.780	1,656,975
2025-03-13	19.320	19.520	19.200	19.360	19.360	1,099,796
2025-03-12	19.560	19.610	19.300	19.430	19.430	909,940
2025-03-11	19.250	19.500	19.210	19.500	19.500	721,760
2025-03-10	19.250	19.550	19.190	19.420	19.420	1,179,100
2025-03-07	19.150	19.220	19.010	19.160	19.160	715,816
2025-03-06	18.940	19.320	18.880	19.150	19.150	1,307,376
2025-03-05	19.800	19.800	18.960	18.980	18.980	1,688,988
2025-03-04	19.220	19.220	19.000	19.190	19.190	756,100
2025-03-03	19.090	19.480	18.950	19.130	19.130	1,275,416
2025-02-28	19.480	19.840	19.010	19.110	19.110	1,755,780
2025-02-27	19.260	19.600	19.090	19.570	19.570	2,167,160
2025-02-26	18.950	19.290	18.950	19.140	19.140	1,137,660
2025-02-25	19.170	19.230	18.850	18.930	18.930	997,160
2025-02-24	18.900	19.290	18.820	19.230	19.230	1,387,201
2025-02-21	19.060	19.130	18.780	18.900	18.900	1,405,036
2025-02-20	18.990	19.270	18.850	19.150	19.150	1,085,232
2025-02-19	19.040	19.040	18.710	18.960	18.960	868,300
2025-02-18	19.230	19.250	18.730	18.860	18.860	1,619,132
2025-02-17	19.000	19.300	18.810	19.290	19.290	1,728,384
2025-02-14	19.040	19.270	18.850	18.890	18.890	1,949,828
2025-02-13	19.000	19.690	18.980	19.080	19.080	3,621,432
2025-02-12	19.880	19.880	18.840	19.140	19.140	3,463,500
2025-02-11	20.260	20.260	19.400	19.520	19.520	1,886,300
2025-02-10	19.860	20.140	19.600	20.100	20.100	1,431,692
2025-02-07	20.100	20.220	19.710	19.860	19.860	1,572,904
2025-02-06	19.920	19.960	19.580	19.780	19.780	1,272,560
2025-02-05	19.950	20.170	19.520	19.920	19.920	857,800
2025-01-27	20.150	20.380	19.820	19.940	19.940	1,295,492
2025-01-24	19.870	20.170	19.800	20.030	20.030	1,015,980
2025-01-23	20.300	20.350	19.850	19.870	19.870	1,158,350

← NewerPage 7 of 21 · 1,218 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.