Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.618	1.630	1.610	1.620	1.311	140,801
2024-06-06	1.590	1.619	1.590	1.610	1.303	146,062
2024-06-05	1.599	1.605	1.588	1.588	1.285	172,609
2024-06-04	1.610	1.610	1.590	1.590	1.287	228,556
2024-06-03	1.620	1.620	1.589	1.600	1.294	176,581
2024-05-31	1.612	1.624	1.581	1.581	1.279	146,056
2024-05-30	1.612	1.638	1.598	1.620	1.311	206,838
2024-05-29	1.592	1.612	1.590	1.611	1.303	95,916
2024-05-28	1.565	1.603	1.565	1.588	1.285	441,626
2024-05-27	1.567	1.600	1.567	1.568	1.269	249,736
2024-05-24	1.588	1.588	1.546	1.566	1.267	288,833
2024-05-23	1.604	1.607	1.566	1.606	1.299	545,287
2024-05-22	1.619	1.619	1.584	1.594	1.290	341,814
2024-05-21	1.600	1.619	1.590	1.591	1.287	409,846
2024-05-20	1.630	1.640	1.608	1.620	1.311	472,114
2024-05-17	1.641	1.655	1.640	1.650	1.335	220,286
2024-05-16	1.664	1.689	1.640	1.640	1.327	338,333
2024-05-15	1.660	1.691	1.660	1.661	1.344	119,831
2024-05-14	1.694	1.707	1.660	1.662	1.344	238,250
2024-05-13	1.721	1.735	1.693	1.694	1.371	351,424
2024-05-10	1.670	1.735	1.670	1.709	1.383	801,320
2024-05-09	1.640	1.669	1.640	1.668	1.349	126,389
2024-05-08	1.668	1.668	1.620	1.632	1.321	187,376
2024-05-07	1.662	1.670	1.610	1.653	1.337	379,202
2024-05-06	1.620	1.700	1.600	1.670	1.351	494,861
2024-05-03	1.620	1.625	1.599	1.606	1.299	193,127
2024-05-02	1.588	1.625	1.580	1.625	1.315	523,386
2024-04-30	1.540	1.584	1.531	1.583	1.281	376,942
2024-04-29	1.460	1.540	1.460	1.510	1.222	481,356
2024-04-26	1.470	1.480	1.460	1.460	1.181	282,422
2024-04-25	1.455	1.468	1.440	1.440	1.165	200,266
2024-04-24	1.473	1.480	1.440	1.450	1.173	142,680
2024-04-23	1.440	1.488	1.440	1.442	1.167	59,554
2024-04-22	1.463	1.494	1.450	1.450	1.173	319,675
2024-04-19	1.430	1.460	1.430	1.442	1.167	184,601
2024-04-18	1.398	1.460	1.398	1.430	1.157	197,947
2024-04-17	1.380	1.398	1.375	1.375	1.113	190,405
2024-04-16	1.428	1.428	1.370	1.378	1.115	136,823
2024-04-15	1.390	1.435	1.360	1.380	1.117	403,039
2024-04-12	1.390	1.395	1.364	1.380	1.117	283,304
2024-04-11	1.348	1.380	1.330	1.380	1.116	166,623
2024-04-10	1.335	1.339	1.323	1.330	1.076	143,426
2024-04-09	1.336	1.348	1.320	1.339	1.083	138,130
2024-04-08	1.347	1.347	1.330	1.345	1.088	108,409
2024-04-05	1.340	1.349	1.320	1.347	1.090	144,041
2024-04-04	1.348	1.348	1.334	1.348	1.091	46,777
2024-04-03	1.330	1.348	1.320	1.348	1.091	216,073
2024-04-02	1.302	1.335	1.302	1.323	1.070	516,874
2024-03-28	1.265	1.330	1.265	1.330	1.076	1,133,571
2024-03-27	1.210	1.270	1.205	1.257	1.017	651,786
2024-03-26	1.210	1.220	1.200	1.205	0.975	210,720
2024-03-25	1.230	1.239	1.210	1.210	0.979	52,929
2024-03-22	1.249	1.249	1.210	1.210	0.979	131,830
2024-03-21	1.220	1.234	1.220	1.232	0.997	72,016
2024-03-20	1.240	1.240	1.230	1.238	1.002	32,208
2024-03-19	1.242	1.242	1.220	1.240	1.003	156,288
2024-03-18	1.236	1.248	1.236	1.240	1.003	25,489
2024-03-15	1.248	1.257	1.230	1.240	1.003	188,785
2024-03-14	1.244	1.260	1.220	1.248	1.010	101,811
2024-03-13	1.210	1.280	1.210	1.260	1.019	83,750

← NewerPage 11 of 22 · 1,278 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.