Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.202	1.250	1.202	1.210	0.917	96,110
2023-01-09	1.190	1.225	1.188	1.188	0.900	102,591
2023-01-06	1.199	1.199	1.181	1.190	0.901	81,944
2023-01-05	1.124	1.199	1.120	1.199	0.908	79,066
2023-01-04	1.110	1.135	1.110	1.122	0.850	81,029
2023-01-03	1.120	1.120	1.100	1.100	0.833	94,837
2023-01-02	1.102	1.120	1.100	1.120	0.848	39,897
2022-12-30	1.093	1.109	1.093	1.100	0.833	57,069
2022-12-29	1.099	1.109	1.093	1.108	0.839	67,506
2022-12-28	1.111	1.115	1.100	1.100	0.833	94,760
2022-12-27	1.100	1.120	1.100	1.120	0.848	46,735
2022-12-23	1.096	1.120	1.090	1.120	0.848	177,037
2022-12-22	1.111	1.128	1.106	1.120	0.848	61,560
2022-12-21	1.120	1.120	1.081	1.095	0.830	261,112
2022-12-20	1.110	1.130	1.081	1.120	0.848	94,346
2022-12-19	1.120	1.120	1.100	1.100	0.833	22,399
2022-12-16	1.120	1.120	1.096	1.120	0.848	67,010
2022-12-15	1.145	1.145	1.120	1.130	0.856	30,410
2022-12-14	1.149	1.149	1.122	1.135	0.860	50,026
2022-12-13	1.145	1.149	1.130	1.148	0.870	20,790
2022-12-12	1.149	1.149	1.121	1.148	0.870	17,910
2022-12-09	1.145	1.149	1.121	1.140	0.864	49,867
2022-12-08	1.125	1.149	1.125	1.145	0.867	53,892
2022-12-07	1.120	1.125	1.092	1.120	0.848	89,721
2022-12-06	1.140	1.140	1.110	1.116	0.846	29,987
2022-12-05	1.120	1.149	1.100	1.149	0.870	284,357
2022-12-02	1.060	1.150	1.060	1.114	0.844	296,781
2022-12-01	1.070	1.080	1.060	1.070	0.811	102,039
2022-11-30	1.070	1.075	1.038	1.070	0.811	83,755
2022-11-29	1.030	1.070	1.030	1.070	0.810	96,022
2022-11-28	1.020	1.020	1.001	1.020	0.772	90,585
2022-11-25	1.030	1.035	1.020	1.030	0.780	20,550
2022-11-24	1.030	1.035	1.021	1.030	0.780	91,911
2022-11-23	1.030	1.030	1.026	1.030	0.780	74,665
2022-11-22	1.040	1.050	1.018	1.050	0.795	113,979
2022-11-21	1.043	1.050	1.036	1.040	0.788	27,274
2022-11-18	1.039	1.056	1.020	1.030	0.780	84,448
2022-11-17	1.041	1.042	1.000	1.030	0.780	134,214
2022-11-16	1.030	1.041	1.020	1.035	0.784	90,867
2022-11-15	1.000	1.043	1.000	1.043	0.790	283,088
2022-11-14	1.000	1.000	0.980	0.990	0.750	70,397
2022-11-11	0.960	0.985	0.950	0.980	0.742	245,805
2022-11-10	0.931	0.967	0.931	0.940	0.712	13,818
2022-11-09	0.955	0.955	0.902	0.913	0.692	280,112
2022-11-08	0.984	0.990	0.940	0.950	0.720	129,954
2022-11-07	0.950	0.977	0.950	0.950	0.720	48,531
2022-11-04	0.940	0.988	0.932	0.945	0.716	53,930
2022-11-03	0.958	0.965	0.925	0.930	0.704	132,572
2022-11-02	0.970	0.989	0.960	0.964	0.730	79,088
2022-11-01	0.920	0.973	0.920	0.940	0.712	175,260
2022-10-31	0.931	0.931	0.904	0.915	0.693	64,254
2022-10-28	0.920	0.920	0.901	0.910	0.689	302,772
2022-10-27	0.910	0.942	0.900	0.920	0.697	205,362
2022-10-26	0.945	0.945	0.900	0.910	0.689	317,528
2022-10-25	0.931	0.950	0.892	0.950	0.719	237,183
2022-10-24	0.970	0.970	0.930	0.930	0.705	215,638
2022-10-21	1.018	1.018	0.987	1.003	0.760	54,919
2022-10-20	1.015	1.040	1.000	1.040	0.788	23,037
2022-10-19	1.026	1.040	1.010	1.040	0.788	48,838
2022-10-18	1.015	1.050	0.975	1.049	0.795	257,036

← NewerPage 17 of 22 · 1,279 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.