Haier Smart Home Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.870 | 1.870 | 1.846 | 1.846 | 1.846 | 14,912 |
| 2026-10-15 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 98,409 |
| 2026-10-14 | 1.870 | 1.870 | 1.857 | 1.860 | 1.860 | 40,933 |
| 2026-10-13 | 1.860 | 1.889 | 1.855 | 1.889 | 1.889 | 74,011 |
| 2026-10-12 | 1.860 | 1.885 | 1.840 | 1.860 | 1.860 | 126,445 |
| 2026-10-09 | 1.864 | 1.889 | 1.850 | 1.866 | 1.866 | 64,923 |
| 2026-10-08 | 1.875 | 1.875 | 1.852 | 1.860 | 1.860 | 20,922 |
| 2026-10-07 | 1.860 | 1.880 | 1.852 | 1.860 | 1.860 | 475,780 |
| 2026-10-06 | 1.860 | 1.860 | 1.845 | 1.860 | 1.860 | 35,506 |
| 2026-10-05 | 1.838 | 1.854 | 1.838 | 1.838 | 1.838 | 18,741 |
| 2026-10-02 | 1.836 | 1.857 | 1.836 | 1.838 | 1.838 | 37,990 |
| 2026-10-01 | 1.848 | 1.859 | 1.830 | 1.830 | 1.830 | 29,671 |
| 2026-09-30 | 1.860 | 1.860 | 1.840 | 1.845 | 1.845 | 38,508 |
| 2026-09-29 | 1.861 | 1.870 | 1.838 | 1.852 | 1.852 | 83,913 |
| 2026-09-28 | 1.850 | 1.880 | 1.840 | 1.872 | 1.872 | 241,426 |
| 2026-09-25 | 1.847 | 1.852 | 1.840 | 1.843 | 1.843 | 135,270 |
| 2026-09-24 | 1.843 | 1.852 | 1.840 | 1.843 | 1.843 | 36,414 |
| 2026-09-23 | 1.846 | 1.850 | 1.836 | 1.841 | 1.841 | 181,917 |
| 2026-09-22 | 1.837 | 1.841 | 1.835 | 1.835 | 1.835 | 74,162 |
| 2026-09-21 | 1.840 | 1.852 | 1.838 | 1.838 | 1.838 | 179,415 |
| 2026-09-18 | 1.848 | 1.848 | 1.840 | 1.842 | 1.842 | 194,102 |
| 2026-09-17 | 1.849 | 1.850 | 1.840 | 1.840 | 1.840 | 34,249 |
| 2026-09-16 | 1.848 | 1.850 | 1.843 | 1.844 | 1.844 | 52,353 |
| 2026-09-15 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 39,395 |
| 2026-09-14 | 1.830 | 1.845 | 1.830 | 1.840 | 1.840 | 126,871 |
| 2026-09-11 | 1.848 | 1.850 | 1.832 | 1.832 | 1.832 | 74,494 |
| 2026-09-10 | 1.833 | 1.850 | 1.832 | 1.832 | 1.832 | 70,883 |
| 2026-09-09 | 1.844 | 1.850 | 1.832 | 1.832 | 1.832 | 10,854 |
| 2026-09-08 | 1.833 | 1.841 | 1.827 | 1.837 | 1.837 | 42,158 |
| 2026-09-07 | 1.840 | 1.845 | 1.827 | 1.837 | 1.837 | 79,325 |
| 2026-09-04 | 1.831 | 1.849 | 1.831 | 1.846 | 1.846 | 118,222 |
| 2026-09-03 | 1.821 | 1.840 | 1.821 | 1.840 | 1.840 | 383,445 |
| 2026-09-02 | 1.799 | 1.810 | 1.780 | 1.799 | 1.799 | 180,601 |
| 2026-09-01 | 1.810 | 1.815 | 1.799 | 1.810 | 1.810 | 140,605 |
| 2026-08-31 | 1.770 | 1.808 | 1.770 | 1.800 | 1.800 | 115,827 |
| 2026-08-28 | 1.782 | 1.810 | 1.780 | 1.781 | 1.781 | 133,242 |
| 2026-08-27 | 1.796 | 1.810 | 1.780 | 1.782 | 1.782 | 64,930 |
| 2026-08-26 | 1.800 | 1.803 | 1.786 | 1.800 | 1.800 | 64,814 |
| 2026-08-25 | 1.794 | 1.805 | 1.794 | 1.805 | 1.805 | 68,239 |
| 2026-08-24 | 1.835 | 1.835 | 1.786 | 1.802 | 1.802 | 63,063 |
| 2026-08-21 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 157,623 |
| 2026-08-20 | 1.890 | 1.890 | 1.866 | 1.866 | 1.752 | 118,804 |
| 2026-08-19 | 1.866 | 1.880 | 1.866 | 1.866 | 1.752 | 43,182 |
| 2026-08-18 | 1.869 | 1.880 | 1.869 | 1.870 | 1.756 | 11,587 |
| 2026-08-17 | 1.890 | 1.890 | 1.852 | 1.858 | 1.744 | 89,305 |
| 2026-08-14 | 1.860 | 1.880 | 1.850 | 1.850 | 1.737 | 89,439 |
| 2026-08-13 | 1.856 | 1.873 | 1.851 | 1.851 | 1.738 | 50,276 |
| 2026-08-12 | 1.868 | 1.890 | 1.851 | 1.873 | 1.758 | 56,169 |
| 2026-08-11 | 1.850 | 1.864 | 1.850 | 1.864 | 1.750 | 29,507 |
| 2026-08-10 | 1.859 | 1.870 | 1.850 | 1.851 | 1.738 | 86,805 |
| 2026-08-07 | 1.853 | 1.859 | 1.832 | 1.858 | 1.744 | 49,429 |
| 2026-08-06 | 1.832 | 1.864 | 1.832 | 1.850 | 1.737 | 35,774 |
| 2026-08-05 | 1.851 | 1.870 | 1.832 | 1.850 | 1.737 | 46,185 |
| 2026-08-04 | 1.860 | 1.860 | 1.850 | 1.850 | 1.737 | 12,961 |
| 2026-08-03 | 1.850 | 1.870 | 1.830 | 1.852 | 1.738 | 180,489 |
| 2026-07-31 | 1.820 | 1.870 | 1.820 | 1.835 | 1.723 | 92,161 |
| 2026-07-30 | 1.840 | 1.860 | 1.830 | 1.860 | 1.746 | 92,858 |
| 2026-07-29 | 1.851 | 1.860 | 1.820 | 1.850 | 1.737 | 212,331 |
| 2026-07-28 | 1.840 | 1.854 | 1.838 | 1.840 | 1.727 | 91,889 |
| 2026-07-27 | 1.845 | 1.860 | 1.834 | 1.845 | 1.732 | 110,790 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1141 CNY |
| 2025-11-07 | 0.0326 CNY |
| 2025-07-25 | 0.1184 CNY |
| 2024-08-16 | 0.1043 CNY |
| 2023-08-25 | 0.0725 CNY |
| 2022-08-23 | 0.0654 CNY |
| 2021-08-18 | 0.0476 CNY |
| 2020-07-16 | 0.0480 CNY |
| 2019-08-08 | 0.0450 CNY |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.