Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.122	1.122	1.100	1.100	0.890	201,251
2023-12-13	1.112	1.119	1.090	1.090	0.882	242,893
2023-12-12	1.120	1.120	1.112	1.118	0.904	78,287
2023-12-11	1.120	1.123	1.112	1.112	0.900	15,487
2023-12-08	1.134	1.134	1.130	1.130	0.914	1,166
2023-12-07	1.123	1.155	1.120	1.130	0.914	16,135
2023-12-06	1.120	1.159	1.100	1.125	0.910	50,026
2023-12-05	1.119	1.129	1.102	1.115	0.902	72,706
2023-12-04	1.140	1.140	1.100	1.120	0.907	172,079
2023-12-01	1.180	1.180	1.130	1.130	0.914	16,434
2023-11-30	1.146	1.147	1.131	1.137	0.920	167,688
2023-11-29	1.180	1.180	1.130	1.133	0.917	259,050
2023-11-28	1.150	1.165	1.150	1.152	0.932	92,793
2023-11-27	1.162	1.170	1.150	1.150	0.931	61,812
2023-11-24	1.176	1.180	1.156	1.156	0.936	9,193
2023-11-23	1.160	1.183	1.150	1.183	0.957	78,072
2023-11-22	1.185	1.185	1.130	1.150	0.931	105,909
2023-11-21	1.169	1.180	1.154	1.169	0.946	98,999
2023-11-20	1.180	1.200	1.168	1.178	0.953	80,594
2023-11-17	1.157	1.177	1.157	1.165	0.943	113,684
2023-11-16	1.180	1.198	1.150	1.198	0.969	302,240
2023-11-15	1.126	1.180	1.120	1.160	0.939	239,171
2023-11-14	1.099	1.130	1.099	1.130	0.914	132,047
2023-11-13	1.100	1.100	1.079	1.097	0.888	117,369
2023-11-10	1.099	1.100	1.090	1.100	0.890	158,484
2023-11-09	1.090	1.105	1.090	1.091	0.883	61,060
2023-11-08	1.097	1.110	1.085	1.092	0.884	296,204
2023-11-07	1.080	1.098	1.070	1.080	0.874	136,584
2023-11-06	1.070	1.098	1.069	1.086	0.879	246,182
2023-11-03	1.070	1.098	1.060	1.073	0.868	198,555
2023-11-02	1.091	1.105	1.070	1.100	0.890	185,573
2023-11-01	1.098	1.098	1.076	1.096	0.887	57,607
2023-10-31	1.081	1.100	1.081	1.100	0.890	54,469
2023-10-30	1.075	1.100	1.074	1.100	0.890	147,091
2023-10-27	1.080	1.090	1.080	1.089	0.881	83,964
2023-10-26	1.070	1.090	1.060	1.060	0.858	252,428
2023-10-25	1.079	1.094	1.075	1.079	0.873	342,636
2023-10-24	1.090	1.094	1.083	1.094	0.885	41,481
2023-10-23	1.073	1.090	1.073	1.090	0.882	22,212
2023-10-20	1.085	1.100	1.076	1.100	0.890	120,361
2023-10-19	1.090	1.107	1.071	1.090	0.882	79,178
2023-10-18	1.085	1.090	1.055	1.090	0.882	150,687
2023-10-17	1.090	1.090	1.081	1.085	0.878	54,286
2023-10-16	1.090	1.095	1.080	1.090	0.882	85,272
2023-10-13	1.090	1.090	1.073	1.090	0.882	88,853
2023-10-12	1.090	1.094	1.080	1.090	0.882	92,005
2023-10-11	1.080	1.090	1.080	1.083	0.876	32,976
2023-10-10	1.080	1.095	1.080	1.090	0.882	97,748
2023-10-09	1.090	1.100	1.085	1.091	0.883	109,824
2023-10-06	1.100	1.100	1.090	1.090	0.882	116,795
2023-10-05	1.109	1.120	1.090	1.094	0.885	181,752
2023-10-04	1.100	1.100	1.090	1.090	0.882	61,036
2023-10-03	1.106	1.119	1.102	1.103	0.893	21,489
2023-10-02	1.120	1.121	1.104	1.110	0.898	117,931
2023-09-29	1.107	1.125	1.102	1.106	0.895	227,802
2023-09-28	1.113	1.113	1.092	1.095	0.886	80,846
2023-09-27	1.125	1.125	1.110	1.113	0.901	156,606
2023-09-26	1.140	1.140	1.125	1.125	0.910	70,704
2023-09-25	1.133	1.145	1.132	1.132	0.916	26,596
2023-09-22	1.150	1.155	1.150	1.150	0.931	14,093

← NewerPage 13 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.