Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.197	1.197	1.189	1.197	0.907	6,358
2023-04-03	1.200	1.200	1.185	1.197	0.907	21,518
2023-03-31	1.200	1.203	1.176	1.200	0.909	331,837
2023-03-30	1.239	1.239	1.200	1.230	0.932	31,835
2023-03-29	1.200	1.239	1.200	1.239	0.938	137,032
2023-03-28	1.220	1.239	1.220	1.239	0.939	23,640
2023-03-27	1.190	1.239	1.190	1.220	0.924	20,145
2023-03-24	1.220	1.229	1.196	1.225	0.928	78,904
2023-03-23	1.220	1.250	1.190	1.225	0.928	87,184
2023-03-22	1.200	1.236	1.194	1.220	0.924	197,756
2023-03-21	1.200	1.220	1.191	1.220	0.924	70,438
2023-03-20	1.210	1.210	1.187	1.210	0.917	34,026
2023-03-17	1.220	1.220	1.190	1.215	0.920	126,369
2023-03-16	1.210	1.230	1.166	1.230	0.932	15,077
2023-03-15	1.239	1.240	1.186	1.239	0.939	48,239
2023-03-14	1.260	1.260	1.210	1.235	0.936	111,558
2023-03-13	1.200	1.231	1.200	1.231	0.932	25,589
2023-03-10	1.176	1.230	1.176	1.225	0.928	113,083
2023-03-09	1.230	1.230	1.178	1.218	0.923	50,250
2023-03-08	1.240	1.250	1.230	1.230	0.932	6,300
2023-03-07	1.265	1.270	1.250	1.250	0.947	108,571
2023-03-06	1.300	1.300	1.265	1.265	0.958	19,837
2023-03-03	1.289	1.295	1.273	1.280	0.970	94,531
2023-03-02	1.272	1.289	1.272	1.275	0.966	16,964
2023-03-01	1.298	1.300	1.271	1.294	0.980	59,835
2023-02-28	1.260	1.271	1.260	1.271	0.963	38,196
2023-02-27	1.275	1.278	1.260	1.275	0.966	45,905
2023-02-24	1.285	1.300	1.272	1.272	0.964	54,899
2023-02-23	1.300	1.314	1.278	1.279	0.969	41,784
2023-02-22	1.290	1.300	1.284	1.284	0.973	14,914
2023-02-21	1.320	1.320	1.298	1.301	0.985	21,510
2023-02-20	1.290	1.321	1.290	1.320	1.000	43,919
2023-02-17	1.286	1.286	1.267	1.267	0.960	1,263
2023-02-16	1.290	1.291	1.260	1.285	0.974	99,949
2023-02-15	1.290	1.290	1.280	1.286	0.974	48,255
2023-02-14	1.290	1.290	1.280	1.280	0.970	17,408
2023-02-13	1.290	1.291	1.285	1.288	0.975	36,718
2023-02-10	1.305	1.305	1.260	1.290	0.977	109,482
2023-02-09	1.305	1.309	1.300	1.301	0.986	70,518
2023-02-08	1.313	1.330	1.283	1.305	0.989	87,568
2023-02-07	1.300	1.330	1.281	1.284	0.973	73,864
2023-02-06	1.339	1.339	1.271	1.271	0.962	111,950
2023-02-03	1.320	1.356	1.320	1.330	1.007	76,195
2023-02-02	1.305	1.320	1.296	1.310	0.992	133,194
2023-02-01	1.280	1.329	1.270	1.319	0.999	68,368
2023-01-31	1.270	1.270	1.269	1.270	0.962	39,934
2023-01-30	1.270	1.272	1.260	1.270	0.962	186,724
2023-01-27	1.270	1.275	1.260	1.267	0.960	164,486
2023-01-26	1.265	1.270	1.250	1.270	0.962	67,124
2023-01-25	1.240	1.269	1.230	1.269	0.961	50,103
2023-01-24	1.254	1.262	1.230	1.241	0.940	50,377
2023-01-23	1.270	1.270	1.234	1.240	0.939	122,013
2023-01-20	1.280	1.280	1.240	1.242	0.941	99,048
2023-01-19	1.277	1.289	1.242	1.250	0.947	107,929
2023-01-18	1.310	1.321	1.270	1.299	0.984	86,774
2023-01-17	1.298	1.320	1.280	1.310	0.992	176,174
2023-01-16	1.230	1.290	1.230	1.280	0.970	265,665
2023-01-13	1.230	1.231	1.212	1.230	0.932	107,770
2023-01-12	1.229	1.230	1.210	1.221	0.925	148,975
2023-01-11	1.242	1.242	1.200	1.225	0.928	303,729

← NewerPage 16 of 22 · 1,275 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.