Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.145	1.150	1.140	1.150	0.931	192,942
2023-09-20	1.150	1.155	1.140	1.150	0.931	126,078
2023-09-19	1.143	1.150	1.127	1.149	0.930	108,678
2023-09-18	1.141	1.160	1.141	1.150	0.931	25,165
2023-09-15	1.150	1.150	1.131	1.140	0.923	24,252
2023-09-14	1.130	1.145	1.120	1.145	0.926	39,633
2023-09-13	1.120	1.142	1.120	1.140	0.922	93,979
2023-09-12	1.120	1.130	1.095	1.120	0.906	190,262
2023-09-11	1.120	1.145	1.100	1.110	0.898	186,561
2023-09-08	1.130	1.130	1.120	1.120	0.906	4,899
2023-09-07	1.132	1.132	1.105	1.105	0.894	53,928
2023-09-06	1.130	1.140	1.130	1.130	0.914	54,872
2023-09-05	1.153	1.153	1.126	1.130	0.914	19,092
2023-09-04	1.120	1.179	1.120	1.150	0.931	157,726
2023-09-01	1.120	1.120	1.099	1.111	0.899	83,900
2023-08-31	1.119	1.132	1.091	1.092	0.883	26,272
2023-08-30	1.100	1.123	1.095	1.119	0.905	48,009
2023-08-29	1.090	1.117	1.090	1.100	0.890	85,511
2023-08-28	1.119	1.119	1.085	1.085	0.878	67,239
2023-08-25	1.115	1.118	1.090	1.108	0.897	86,779
2023-08-24	1.145	1.150	1.137	1.137	0.861	121,708
2023-08-23	1.154	1.154	1.145	1.154	0.874	44,350
2023-08-22	1.141	1.150	1.140	1.140	0.864	137,717
2023-08-21	1.132	1.150	1.130	1.140	0.864	49,671
2023-08-18	1.140	1.145	1.132	1.132	0.858	101,135
2023-08-17	1.135	1.145	1.134	1.145	0.867	126,386
2023-08-16	1.141	1.141	1.132	1.136	0.861	79,246
2023-08-15	1.150	1.157	1.141	1.141	0.864	192,919
2023-08-14	1.150	1.158	1.142	1.143	0.866	97,014
2023-08-11	1.145	1.150	1.134	1.142	0.865	30,164
2023-08-10	1.140	1.160	1.132	1.141	0.865	161,318
2023-08-09	1.141	1.148	1.131	1.140	0.864	93,108
2023-08-08	1.153	1.153	1.140	1.143	0.866	14,680
2023-08-07	1.156	1.157	1.142	1.142	0.865	37,856
2023-08-04	1.154	1.160	1.141	1.143	0.866	24,009
2023-08-03	1.154	1.154	1.137	1.140	0.864	94,316
2023-08-02	1.164	1.164	1.138	1.138	0.862	95,584
2023-08-01	1.150	1.157	1.142	1.142	0.865	119,462
2023-07-31	1.150	1.163	1.135	1.140	0.864	235,390
2023-07-28	1.154	1.163	1.140	1.150	0.871	192,785
2023-07-27	1.141	1.148	1.141	1.141	0.864	63,714
2023-07-26	1.136	1.166	1.136	1.145	0.867	213,486
2023-07-25	1.166	1.166	1.150	1.150	0.871	34,897
2023-07-24	1.140	1.150	1.140	1.142	0.865	16,462
2023-07-21	1.135	1.166	1.135	1.150	0.871	190,629
2023-07-20	1.160	1.160	1.140	1.145	0.867	31,520
2023-07-19	1.145	1.146	1.135	1.138	0.862	55,624
2023-07-18	1.150	1.150	1.137	1.140	0.864	17,301
2023-07-17	1.166	1.166	1.142	1.160	0.879	63,645
2023-07-14	1.152	1.165	1.152	1.152	0.873	1,290
2023-07-13	1.152	1.166	1.141	1.160	0.879	142,480
2023-07-12	1.140	1.166	1.140	1.160	0.878	35,662
2023-07-11	1.131	1.158	1.131	1.131	0.856	190,426
2023-07-10	1.140	1.140	1.131	1.140	0.863	43,246
2023-07-07	1.132	1.144	1.132	1.140	0.864	5,627
2023-07-06	1.131	1.153	1.130	1.152	0.873	92,488
2023-07-05	1.143	1.158	1.143	1.153	0.873	8,536
2023-07-04	1.143	1.143	1.133	1.143	0.866	24,864
2023-07-03	1.158	1.158	1.134	1.150	0.871	25,697
2023-06-30	1.145	1.147	1.142	1.147	0.869	34,524

← NewerPage 14 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.