Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.141	1.150	1.130	1.140	0.864	55,326
2023-06-28	1.140	1.150	1.130	1.141	0.864	34,381
2023-06-27	1.130	1.140	1.130	1.140	0.864	241,374
2023-06-26	1.132	1.150	1.130	1.140	0.863	38,256
2023-06-23	1.140	1.140	1.132	1.132	0.858	5,104
2023-06-22	1.132	1.149	1.130	1.132	0.858	17,009
2023-06-21	1.150	1.152	1.131	1.131	0.857	110,915
2023-06-20	1.150	1.158	1.144	1.158	0.877	109,170
2023-06-19	1.152	1.158	1.140	1.158	0.877	59,741
2023-06-16	1.157	1.164	1.131	1.142	0.865	320,607
2023-06-15	1.142	1.151	1.125	1.140	0.863	319,178
2023-06-14	1.150	1.155	1.143	1.143	0.866	79,511
2023-06-13	1.170	1.170	1.140	1.150	0.871	110,545
2023-06-12	1.170	1.178	1.160	1.178	0.892	93,334
2023-06-09	1.160	1.160	1.140	1.140	0.864	60,654
2023-06-08	1.150	1.169	1.140	1.150	0.871	137,266
2023-06-07	1.170	1.170	1.140	1.151	0.872	62,462
2023-06-06	1.165	1.165	1.150	1.151	0.872	4,479
2023-06-05	1.158	1.170	1.150	1.160	0.879	101,813
2023-06-02	1.143	1.160	1.140	1.160	0.878	108,381
2023-06-01	1.144	1.144	1.110	1.111	0.841	57,095
2023-05-31	1.140	1.144	1.101	1.120	0.848	166,222
2023-05-30	1.131	1.150	1.130	1.140	0.864	63,039
2023-05-29	1.150	1.150	1.130	1.138	0.862	43,118
2023-05-26	1.155	1.163	1.140	1.145	0.868	213,579
2023-05-25	1.165	1.170	1.150	1.150	0.871	97,727
2023-05-24	1.169	1.170	1.152	1.160	0.879	38,354
2023-05-23	1.169	1.170	1.169	1.170	0.886	3,573
2023-05-22	1.180	1.180	1.162	1.169	0.886	23,951
2023-05-19	1.177	1.177	1.170	1.170	0.886	20,064
2023-05-18	1.176	1.180	1.160	1.180	0.894	9,431
2023-05-17	1.165	1.170	1.157	1.170	0.886	162,533
2023-05-16	1.165	1.165	1.165	1.165	0.883	320
2023-05-15	1.180	1.180	1.160	1.162	0.880	15,024
2023-05-12	1.170	1.180	1.160	1.179	0.893	55,747
2023-05-11	1.185	1.185	1.170	1.180	0.894	119,637
2023-05-10	1.190	1.190	1.180	1.190	0.901	94,901
2023-05-09	1.181	1.190	1.180	1.184	0.897	48,837
2023-05-08	1.200	1.242	1.181	1.190	0.901	21,500
2023-05-05	1.190	1.200	1.180	1.200	0.909	161,619
2023-05-04	1.249	1.249	1.210	1.230	0.932	42,734
2023-05-03	1.247	1.247	1.219	1.220	0.924	36,974
2023-05-02	1.191	1.230	1.191	1.219	0.923	30,476
2023-04-28	1.205	1.205	1.180	1.190	0.901	73,687
2023-04-27	1.175	1.204	1.175	1.204	0.912	88,980
2023-04-26	1.170	1.180	1.160	1.174	0.889	53,130
2023-04-25	1.190	1.197	1.158	1.172	0.888	64,283
2023-04-24	1.170	1.178	1.158	1.178	0.892	101,762
2023-04-21	1.169	1.181	1.169	1.180	0.894	26,479
2023-04-20	1.163	1.180	1.161	1.180	0.894	62,268
2023-04-19	1.163	1.170	1.159	1.163	0.881	141,247
2023-04-18	1.163	1.171	1.163	1.170	0.886	26,897
2023-04-17	1.170	1.173	1.160	1.164	0.882	136,304
2023-04-14	1.198	1.199	1.158	1.170	0.886	49,247
2023-04-13	1.194	1.194	1.157	1.160	0.879	101,968
2023-04-12	1.210	1.210	1.157	1.160	0.879	33,689
2023-04-11	1.160	1.200	1.160	1.180	0.894	75,713
2023-04-06	1.173	1.173	1.151	1.160	0.879	80,294
2023-04-05	1.181	1.182	1.160	1.160	0.879	151,122
2023-04-04	1.197	1.197	1.189	1.197	0.907	6,358

← NewerPage 15 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.