Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.214	1.252	1.195	1.245	1.007	95,702
2024-03-11	1.250	1.250	1.210	1.211	0.980	50,223
2024-03-08	1.220	1.225	1.189	1.200	0.971	57,077
2024-03-07	1.200	1.225	1.184	1.225	0.991	176,864
2024-03-06	1.240	1.241	1.190	1.190	0.963	185,855
2024-03-05	1.250	1.252	1.230	1.240	1.003	50,324
2024-03-04	1.250	1.280	1.242	1.249	1.011	52,407
2024-03-01	1.256	1.270	1.250	1.250	1.011	47,253
2024-02-29	1.260	1.260	1.242	1.254	1.015	73,192
2024-02-28	1.261	1.280	1.242	1.242	1.005	59,929
2024-02-27	1.279	1.290	1.257	1.260	1.020	60,682
2024-02-26	1.260	1.280	1.245	1.269	1.027	104,665
2024-02-23	1.270	1.270	1.243	1.254	1.015	42,453
2024-02-22	1.250	1.280	1.245	1.250	1.011	151,391
2024-02-21	1.244	1.250	1.239	1.245	1.007	137,044
2024-02-20	1.202	1.245	1.202	1.222	0.989	175,966
2024-02-19	1.220	1.220	1.162	1.210	0.979	250,575
2024-02-16	1.175	1.220	1.171	1.220	0.987	228,647
2024-02-15	1.169	1.175	1.150	1.173	0.949	166,443
2024-02-14	1.150	1.167	1.150	1.160	0.939	59,665
2024-02-13	1.146	1.163	1.142	1.163	0.941	79,087
2024-02-12	1.150	1.174	1.146	1.146	0.927	50,750
2024-02-09	1.198	1.198	1.127	1.158	0.937	328,926
2024-02-08	1.165	1.173	1.151	1.151	0.932	82,339
2024-02-07	1.184	1.184	1.170	1.170	0.947	59,095
2024-02-06	1.158	1.189	1.158	1.183	0.957	306,301
2024-02-05	1.158	1.158	1.151	1.156	0.935	102,741
2024-02-02	1.166	1.169	1.151	1.155	0.935	51,135
2024-02-01	1.170	1.170	1.152	1.170	0.947	183,462
2024-01-31	1.141	1.150	1.139	1.148	0.929	115,406
2024-01-30	1.160	1.160	1.141	1.141	0.923	66,303
2024-01-29	1.130	1.165	1.130	1.165	0.943	189,531
2024-01-26	1.136	1.136	1.121	1.130	0.914	60,269
2024-01-25	1.128	1.136	1.120	1.135	0.918	96,277
2024-01-24	1.136	1.136	1.110	1.125	0.910	41,390
2024-01-23	1.103	1.130	1.103	1.120	0.906	102,984
2024-01-22	1.114	1.130	1.110	1.110	0.898	220,064
2024-01-19	1.128	1.128	1.111	1.120	0.906	53,722
2024-01-18	1.111	1.129	1.111	1.126	0.911	136,426
2024-01-17	1.115	1.128	1.111	1.123	0.909	96,468
2024-01-16	1.133	1.133	1.120	1.120	0.906	82,225
2024-01-15	1.125	1.132	1.111	1.121	0.907	41,748
2024-01-12	1.115	1.132	1.111	1.125	0.910	60,813
2024-01-11	1.133	1.133	1.116	1.120	0.907	33,825
2024-01-10	1.122	1.145	1.122	1.132	0.916	38,183
2024-01-09	1.150	1.150	1.126	1.130	0.914	33,293
2024-01-08	1.128	1.142	1.104	1.121	0.907	163,490
2024-01-05	1.135	1.140	1.110	1.110	0.898	60,393
2024-01-04	1.140	1.140	1.114	1.117	0.904	246,215
2024-01-03	1.113	1.121	1.109	1.116	0.903	118,320
2024-01-02	1.114	1.114	1.100	1.114	0.901	61,844
2023-12-29	1.115	1.147	1.105	1.118	0.905	41,653
2023-12-28	1.110	1.130	1.100	1.110	0.898	131,736
2023-12-27	1.090	1.116	1.086	1.090	0.882	340,229
2023-12-22	1.095	1.116	1.086	1.090	0.882	194,430
2023-12-21	1.093	1.101	1.083	1.090	0.882	163,257
2023-12-20	1.100	1.108	1.088	1.097	0.887	241,213
2023-12-19	1.111	1.111	1.095	1.097	0.887	343,206
2023-12-18	1.117	1.120	1.101	1.101	0.891	110,830
2023-12-15	1.140	1.140	1.100	1.100	0.890	50,749

← NewerPage 12 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.