Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.180	20.220	19.790	19.840	19.840	765,363
2025-01-21	20.780	20.780	20.180	20.310	20.310	963,223
2025-01-20	20.110	20.600	20.110	20.300	20.300	1,047,900
2025-01-17	20.010	20.220	19.660	20.110	20.110	925,620
2025-01-16	19.700	20.100	19.450	20.010	20.010	1,243,900
2025-01-15	19.750	20.400	19.500	19.820	19.820	1,288,820
2025-01-14	19.080	20.100	18.890	19.810	19.810	1,413,344
2025-01-13	18.720	19.080	18.500	18.950	18.950	657,900
2025-01-10	19.190	19.320	18.810	18.900	18.900	904,200
2025-01-09	19.000	19.300	18.840	19.190	19.190	785,680
2025-01-08	19.410	19.420	18.720	19.110	19.110	783,700
2025-01-07	19.190	19.550	19.000	19.400	19.400	837,616
2025-01-06	19.260	19.470	18.710	18.860	18.860	757,200
2025-01-03	20.550	20.580	19.390	19.390	19.390	1,689,423
2025-01-02	20.810	21.360	20.310	20.450	20.450	1,180,898
2024-12-31	20.830	21.080	20.540	21.010	21.010	1,431,356
2024-12-30	21.060	21.180	20.600	20.830	20.830	1,257,520
2024-12-27	20.900	21.250	20.760	21.190	21.190	1,353,848
2024-12-26	21.080	21.370	20.810	21.100	21.100	1,557,020
2024-12-25	21.200	21.490	20.780	21.200	21.200	2,371,400
2024-12-24	20.720	21.310	20.450	21.250	21.250	2,117,285
2024-12-23	21.300	21.670	20.570	20.570	20.570	2,547,633
2024-12-20	21.490	22.150	21.180	21.580	21.580	2,453,656
2024-12-19	21.780	21.890	21.130	21.590	21.590	2,574,665
2024-12-18	21.850	22.440	21.560	22.000	22.000	3,011,512
2024-12-17	22.660	22.920	21.520	22.020	22.020	3,991,200
2024-12-16	22.770	23.160	22.310	22.520	22.520	4,015,236
2024-12-13	23.980	24.720	22.800	22.880	22.880	9,273,431
2024-12-12	21.650	23.820	21.380	23.820	23.820	8,754,134
2024-12-11	21.310	22.300	21.260	21.650	21.650	2,174,416
2024-12-10	21.980	22.450	21.280	21.360	21.360	2,677,348
2024-12-09	21.250	21.560	20.960	21.000	21.000	1,327,028
2024-12-06	21.120	21.310	20.830	21.250	21.250	777,116
2024-12-05	21.000	21.200	20.860	21.160	21.160	945,236
2024-12-04	21.520	21.530	20.890	21.270	21.270	1,233,188
2024-12-03	22.000	22.000	21.280	21.510	21.510	1,147,696
2024-12-02	21.660	21.970	21.270	21.800	21.800	1,972,872
2024-11-29	20.710	21.960	20.510	21.700	21.700	4,681,384
2024-11-28	20.580	21.070	20.490	20.710	20.710	1,685,337
2024-11-27	19.780	20.740	19.320	20.700	20.700	2,449,093
2024-11-26	20.200	20.480	19.610	19.770	19.770	1,295,400
2024-11-25	19.930	20.400	19.710	20.200	20.200	976,264
2024-11-22	20.570	21.100	19.920	19.960	19.960	1,255,300
2024-11-21	20.370	21.000	20.270	20.560	20.560	702,476
2024-11-20	20.410	20.520	20.060	20.470	20.470	605,868
2024-11-19	19.890	20.300	19.820	20.290	20.290	712,688
2024-11-18	20.200	20.380	19.700	19.860	19.860	958,368
2024-11-15	20.310	20.580	20.000	20.090	20.090	1,057,063
2024-11-14	20.650	21.200	20.300	20.440	20.440	1,442,718
2024-11-13	20.750	21.160	20.200	20.500	20.500	1,291,840
2024-11-12	20.510	21.500	20.330	20.950	20.950	2,262,096
2024-11-11	20.740	21.080	20.070	20.520	20.520	1,890,618
2024-11-08	21.400	22.070	20.860	20.950	20.950	2,438,946
2024-11-07	20.000	21.770	19.900	21.120	21.120	4,042,183
2024-11-06	19.880	20.300	19.520	20.200	20.200	2,317,580
2024-11-05	19.760	20.010	19.490	19.930	19.930	1,833,603
2024-11-04	19.690	19.860	19.200	19.780	19.780	1,383,897
2024-11-01	19.340	19.980	19.020	19.500	19.500	2,407,263
2024-10-31	18.880	19.600	18.820	19.300	19.300	1,820,296
2024-10-30	19.000	19.500	18.730	18.900	18.900	1,597,760

← NewerPage 8 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.