Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.280	15.430	15.030	15.120	15.120	961,404
2026-10-20	15.200	15.530	15.020	15.120	15.120	822,960
2026-10-19	15.060	15.390	14.870	15.220	15.220	1,238,700
2026-10-16	15.320	15.550	15.200	15.280	15.280	1,026,600
2026-10-15	15.310	15.550	15.110	15.280	15.280	972,640
2026-10-14	16.000	16.000	15.520	15.530	15.530	1,037,300
2026-10-13	15.730	15.950	15.280	15.820	15.820	1,114,086
2026-10-12	15.840	16.170	15.630	15.730	15.730	696,800
2026-10-09	15.820	15.960	15.420	15.840	15.840	1,217,300
2026-10-08	15.970	16.030	15.590	15.750	15.750	824,200
2026-09-30	15.900	16.020	15.740	15.890	15.890	1,037,700
2026-09-29	15.640	15.910	15.590	15.830	15.830	958,740
2026-09-28	15.830	15.970	15.500	15.580	15.580	1,043,792
2026-09-24	15.730	15.980	15.700	15.830	15.830	1,057,928
2026-09-23	15.740	16.000	15.530	15.760	15.760	749,895
2026-09-22	15.650	15.970	15.510	15.800	15.800	982,575
2026-09-21	15.190	15.750	15.120	15.700	15.700	1,048,440
2026-09-18	15.190	15.400	15.110	15.110	15.110	955,540
2026-09-17	15.110	15.420	14.870	15.180	15.180	848,899
2026-09-16	14.910	15.170	14.820	15.120	15.120	692,491
2026-09-15	15.500	15.500	14.900	15.030	15.030	950,100
2026-09-14	15.300	15.660	15.220	15.500	15.500	1,018,300
2026-09-11	15.610	15.810	15.200	15.310	15.310	943,200
2026-09-10	15.890	16.060	15.660	15.710	15.710	718,300
2026-09-09	15.980	16.090	15.830	16.010	16.010	836,443
2026-09-08	15.990	16.150	15.830	16.090	16.090	857,500
2026-09-07	15.800	16.030	15.640	15.990	15.990	982,300
2026-09-04	15.780	16.060	15.620	15.730	15.730	1,413,800
2026-09-03	15.880	16.390	15.720	15.750	15.750	1,086,400
2026-09-02	15.920	16.010	15.730	15.960	15.960	1,270,768
2026-09-01	15.700	15.940	15.600	15.910	15.910	1,190,200
2026-08-31	15.590	15.810	15.520	15.710	15.710	1,030,400
2026-08-28	15.420	15.650	15.350	15.500	15.500	956,975
2026-08-27	15.360	15.550	15.280	15.350	15.350	798,500
2026-08-26	15.220	15.700	15.220	15.510	15.510	1,139,240
2026-08-25	15.270	15.540	15.170	15.430	15.430	982,300
2026-08-24	15.290	15.560	15.160	15.250	15.250	1,011,088
2026-08-21	15.450	15.600	15.180	15.380	15.380	1,221,472
2026-08-20	15.540	15.610	15.250	15.530	15.530	1,594,500
2026-08-19	15.250	15.660	15.250	15.330	15.330	2,542,955
2026-08-18	16.110	16.510	15.480	15.560	15.560	4,460,180
2026-08-17	15.630	16.390	15.290	16.170	16.170	2,789,668
2026-08-14	15.260	15.790	15.150	15.620	15.620	2,186,596
2026-08-13	15.250	15.520	15.100	15.330	15.330	1,527,400
2026-08-12	15.150	15.290	15.000	15.190	15.190	1,143,604
2026-08-11	15.110	15.320	14.880	15.150	15.150	1,175,300
2026-08-10	14.750	15.160	14.750	15.110	15.110	1,003,199
2026-08-07	14.870	14.900	14.450	14.760	14.760	1,038,200
2026-08-06	14.740	14.930	14.600	14.930	14.930	864,198
2026-08-05	14.960	14.990	14.610	14.750	14.750	1,028,600
2026-08-04	15.040	15.250	14.760	14.810	14.810	1,285,200
2026-08-03	14.880	14.960	14.620	14.940	14.940	913,190
2026-07-31	14.850	14.850	14.430	14.670	14.670	985,162
2026-07-30	14.330	14.870	14.330	14.520	14.520	1,396,400
2026-07-29	14.010	14.510	14.000	14.420	14.420	1,117,300
2026-07-28	13.850	14.160	13.850	14.050	14.050	621,200
2026-07-27	13.510	13.940	13.410	13.940	13.940	720,640
2026-07-24	13.730	13.960	13.530	13.560	13.560	598,388
2026-07-23	13.530	13.950	13.440	13.910	13.910	761,400
2026-07-22	13.800	13.800	13.380	13.610	13.610	932,056

Page 1 of 1 · 60 trading days

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.