Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	1.023	1.023	0.990	1.000	0.758	364,775
2022-10-14	1.023	1.046	1.000	1.002	0.759	427,460
2022-10-13	1.048	1.051	1.000	1.013	0.767	262,052
2022-10-12	1.060	1.061	1.030	1.030	0.780	199,751
2022-10-11	1.060	1.061	1.036	1.036	0.785	41,566
2022-10-10	1.050	1.082	1.050	1.078	0.817	14,665
2022-10-07	1.088	1.088	1.056	1.056	0.800	50,241
2022-10-06	1.070	1.089	1.061	1.088	0.824	42,063
2022-10-05	1.071	1.090	1.062	1.089	0.825	54,165
2022-10-04	1.090	1.090	1.053	1.056	0.800	39,517
2022-10-03	1.090	1.090	1.040	1.060	0.803	53,817
2022-09-30	1.090	1.090	1.051	1.080	0.818	58,876
2022-09-29	1.063	1.089	1.054	1.054	0.798	28,533
2022-09-28	1.070	1.080	1.062	1.065	0.807	65,401
2022-09-27	1.065	1.100	1.065	1.089	0.825	20,390
2022-09-26	1.070	1.080	1.063	1.077	0.816	23,224
2022-09-23	1.100	1.100	1.062	1.066	0.808	109,392
2022-09-22	1.100	1.120	1.100	1.120	0.848	24,757
2022-09-21	1.110	1.140	1.100	1.134	0.859	141,538
2022-09-20	1.146	1.150	1.130	1.140	0.864	5,932
2022-09-19	1.137	1.137	1.120	1.134	0.859	23,821
2022-09-16	1.130	1.150	1.122	1.130	0.856	22,211
2022-09-15	1.148	1.150	1.140	1.140	0.864	16,865
2022-09-14	1.150	1.150	1.140	1.140	0.864	52,837
2022-09-13	1.150	1.150	1.140	1.140	0.864	24,469
2022-09-12	1.149	1.160	1.140	1.150	0.871	131,359
2022-09-09	1.150	1.159	1.131	1.135	0.860	140,981
2022-09-08	1.149	1.150	1.123	1.144	0.867	78,551
2022-09-07	1.115	1.150	1.115	1.150	0.871	7,217
2022-09-06	1.130	1.150	1.111	1.150	0.871	65,767
2022-09-05	1.146	1.150	1.110	1.130	0.856	48,272
2022-09-02	1.120	1.159	1.120	1.150	0.871	106,380
2022-09-01	1.140	1.150	1.110	1.135	0.860	140,550
2022-08-31	1.110	1.163	1.110	1.131	0.857	147,296
2022-08-30	1.100	1.134	1.090	1.129	0.855	153,036
2022-08-29	1.070	1.097	1.070	1.088	0.824	26,184
2022-08-26	1.080	1.097	1.070	1.097	0.831	18,714
2022-08-25	1.080	1.098	1.070	1.098	0.832	65,211
2022-08-24	1.075	1.090	1.053	1.085	0.822	18,713
2022-08-23	1.062	1.079	1.052	1.079	0.817	43,188
2022-08-22	1.084	1.109	1.084	1.102	0.785	27,088
2022-08-19	1.082	1.111	1.082	1.099	0.783	12,451
2022-08-18	1.083	1.109	1.080	1.099	0.783	116,234
2022-08-17	1.098	1.098	1.080	1.089	0.776	99,307
2022-08-16	1.080	1.097	1.072	1.097	0.781	99,008
2022-08-15	1.086	1.109	1.050	1.081	0.771	175,077
2022-08-12	1.100	1.110	1.082	1.086	0.774	109,074
2022-08-11	1.089	1.111	1.082	1.086	0.774	159,183
2022-08-10	1.116	1.116	1.080	1.097	0.781	122,285
2022-08-09	1.091	1.118	1.085	1.099	0.783	124,695
2022-08-08	1.116	1.122	1.092	1.109	0.791	148,632
2022-08-05	1.115	1.134	1.115	1.115	0.795	43,726
2022-08-04	1.139	1.139	1.115	1.126	0.802	69,862
2022-08-03	1.121	1.159	1.121	1.140	0.812	38,959
2022-08-02	1.135	1.135	1.121	1.121	0.799	77,065
2022-08-01	1.150	1.150	1.121	1.150	0.819	99,111
2022-07-29	1.160	1.165	1.131	1.150	0.819	50,462
2022-07-28	1.169	1.170	1.130	1.160	0.827	46,277
2022-07-27	1.130	1.169	1.130	1.152	0.821	64,660
2022-07-26	1.150	1.158	1.121	1.134	0.808	67,969

← NewerPage 18 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.