Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.123	1.169	1.123	1.136	0.810	71,675
2022-07-22	1.140	1.168	1.121	1.134	0.808	224,775
2022-07-21	1.138	1.150	1.131	1.131	0.806	134,627
2022-07-20	1.140	1.159	1.123	1.138	0.811	81,252
2022-07-19	1.134	1.169	1.134	1.160	0.826	29,046
2022-07-18	1.140	1.164	1.140	1.141	0.813	74,708
2022-07-15	1.158	1.165	1.132	1.138	0.811	72,946
2022-07-14	1.141	1.158	1.111	1.125	0.802	191,419
2022-07-13	1.143	1.151	1.128	1.141	0.813	104,231
2022-07-12	1.150	1.162	1.133	1.162	0.828	137,548
2022-07-11	1.129	1.140	1.122	1.134	0.808	75,760
2022-07-08	1.132	1.161	1.131	1.142	0.813	98,619
2022-07-07	1.134	1.170	1.113	1.131	0.806	282,883
2022-07-06	1.086	1.129	1.081	1.111	0.792	180,122
2022-07-05	1.116	1.116	1.083	1.084	0.772	63,991
2022-07-04	1.150	1.159	1.120	1.124	0.801	65,044
2022-07-01	1.156	1.156	1.116	1.120	0.798	163,087
2022-06-30	1.150	1.160	1.120	1.151	0.820	99,625
2022-06-29	1.159	1.163	1.140	1.146	0.817	91,953
2022-06-28	1.140	1.154	1.116	1.138	0.811	78,192
2022-06-27	1.100	1.137	1.100	1.137	0.810	88,203
2022-06-24	1.070	1.100	1.050	1.081	0.771	231,000
2022-06-23	1.050	1.077	1.039	1.041	0.742	295,162
2022-06-22	1.095	1.099	1.040	1.040	0.741	354,699
2022-06-21	1.072	1.100	1.066	1.072	0.764	307,428
2022-06-20	1.085	1.098	1.062	1.070	0.762	133,359
2022-06-17	1.061	1.088	1.060	1.060	0.755	280,406
2022-06-16	1.090	1.090	1.050	1.072	0.764	40,897
2022-06-15	1.090	1.110	1.080	1.104	0.787	345,557
2022-06-14	1.100	1.105	1.062	1.069	0.762	208,325
2022-06-13	1.140	1.140	1.060	1.090	0.777	533,004
2022-06-10	1.180	1.191	1.131	1.131	0.806	238,203
2022-06-09	1.170	1.190	1.144	1.160	0.827	251,012
2022-06-08	1.162	1.170	1.149	1.160	0.827	87,505
2022-06-07	1.160	1.176	1.151	1.160	0.827	59,385
2022-06-06	1.160	1.198	1.160	1.180	0.841	71,508
2022-06-03	1.180	1.190	1.150	1.160	0.826	372,792
2022-06-02	1.150	1.190	1.150	1.161	0.827	177,436
2022-06-01	1.179	1.199	1.150	1.158	0.825	327,091
2022-05-31	1.187	1.197	1.171	1.180	0.841	97,128
2022-05-30	1.169	1.190	1.162	1.189	0.847	132,065
2022-05-27	1.169	1.170	1.140	1.160	0.827	224,513
2022-05-26	1.145	1.203	1.130	1.147	0.817	808,026
2022-05-25	1.132	1.177	1.130	1.145	0.816	258,823
2022-05-24	1.180	1.180	1.138	1.138	0.811	230,169
2022-05-23	1.185	1.214	1.170	1.190	0.848	153,283
2022-05-20	1.188	1.213	1.174	1.199	0.854	173,653
2022-05-19	1.189	1.189	1.149	1.160	0.827	252,315
2022-05-18	1.200	1.214	1.190	1.190	0.848	402,086
2022-05-17	1.191	1.221	1.190	1.190	0.848	326,357
2022-05-16	1.226	1.250	1.183	1.190	0.848	184,219
2022-05-13	1.210	1.226	1.186	1.195	0.852	210,958
2022-05-12	1.220	1.254	1.185	1.196	0.852	88,928
2022-05-11	1.222	1.251	1.201	1.220	0.869	146,116
2022-05-10	1.251	1.269	1.222	1.222	0.871	80,341
2022-05-09	1.294	1.294	1.230	1.250	0.890	130,524
2022-05-06	1.285	1.290	1.260	1.270	0.905	141,498
2022-05-05	1.320	1.347	1.285	1.334	0.951	101,776
2022-05-04	1.305	1.362	1.285	1.350	0.962	485,188
2022-05-03	1.303	1.353	1.300	1.328	0.947	216,676

← NewerPage 19 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.