Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.870	1.870	1.855	1.860	1.746	14,557
2026-07-23	1.870	1.870	1.840	1.870	1.756	53,797
2026-07-22	1.850	1.865	1.842	1.854	1.740	57,461
2026-07-21	1.850	1.850	1.835	1.850	1.737	54,651
2026-07-20	1.841	1.880	1.841	1.850	1.737	37,555
2026-07-17	1.835	1.860	1.830	1.830	1.718	32,900
2026-07-16	1.850	1.870	1.830	1.840	1.727	105,975
2026-07-15	1.868	1.868	1.810	1.810	1.699	35,905
2026-07-14	1.852	1.868	1.850	1.850	1.737	36,686
2026-07-13	1.859	1.862	1.840	1.860	1.746	16,989
2026-07-10	1.810	1.886	1.810	1.850	1.737	26,177
2026-07-09	1.850	1.870	1.826	1.850	1.737	42,321
2026-07-08	1.863	1.876	1.850	1.850	1.737	39,444
2026-07-07	1.850	1.882	1.847	1.870	1.756	57,294
2026-07-06	1.850	1.900	1.837	1.850	1.737	165,463
2026-07-03	1.850	1.850	1.822	1.843	1.730	28,939
2026-07-02	1.850	1.850	1.810	1.810	1.700	19,571
2026-07-01	1.850	1.850	1.829	1.829	1.717	25,748
2026-06-30	1.829	1.850	1.795	1.795	1.685	150,086
2026-06-29	1.850	1.850	1.802	1.802	1.692	78,727
2026-06-26	1.832	1.867	1.780	1.781	1.672	176,100
2026-06-25	1.850	1.872	1.826	1.872	1.757	151,485
2026-06-24	1.836	1.843	1.800	1.830	1.718	202,558
2026-06-23	1.850	1.850	1.827	1.836	1.724	47,532
2026-06-22	1.900	1.900	1.834	1.850	1.737	209,425
2026-06-19	1.888	1.888	1.859	1.888	1.773	26,143
2026-06-18	1.890	1.899	1.859	1.870	1.756	61,629
2026-06-17	1.929	1.930	1.885	1.920	1.803	38,934
2026-06-16	1.885	1.930	1.885	1.929	1.811	39,621
2026-06-15	1.950	1.950	1.910	1.930	1.812	25,844
2026-06-12	1.880	1.950	1.880	1.900	1.784	76,724
2026-06-11	1.890	1.890	1.873	1.873	1.758	50,601
2026-06-10	1.890	1.890	1.860	1.880	1.765	42,896
2026-06-09	1.860	1.890	1.860	1.870	1.756	61,246
2026-06-08	1.870	1.895	1.861	1.892	1.776	18,540
2026-06-05	1.890	1.898	1.858	1.870	1.755	37,328
2026-06-04	1.890	1.898	1.830	1.880	1.765	68,990
2026-06-03	1.908	1.920	1.889	1.901	1.785	156,833
2026-06-02	1.880	1.902	1.868	1.880	1.765	216,937
2026-06-01	1.885	1.885	1.870	1.871	1.756	49,892
2026-05-29	1.845	1.880	1.845	1.863	1.749	18,074
2026-05-28	1.860	1.871	1.843	1.844	1.731	13,768
2026-05-27	1.860	1.880	1.836	1.880	1.765	70,385
2026-05-26	1.910	1.910	1.856	1.860	1.746	16,216
2026-05-25	1.894	1.894	1.846	1.855	1.742	31,614
2026-05-22	1.900	1.907	1.856	1.856	1.743	41,463
2026-05-21	1.925	1.925	1.890	1.912	1.795	15,160
2026-05-20	1.950	1.950	1.900	1.930	1.812	21,602
2026-05-19	1.950	1.960	1.887	1.960	1.840	10,321
2026-05-18	1.920	1.931	1.900	1.900	1.784	70,372
2026-05-15	1.920	1.930	1.890	1.920	1.802	40,820
2026-05-14	1.920	1.939	1.920	1.920	1.803	6,969
2026-05-13	1.911	1.930	1.900	1.930	1.812	75,986
2026-05-12	1.958	1.960	1.909	1.910	1.794	61,410
2026-05-11	1.903	1.970	1.900	1.960	1.840	89,096
2026-05-08	1.870	1.945	1.870	1.892	1.777	27,441
2026-05-07	1.949	1.954	1.910	1.920	1.803	20,605
2026-05-06	1.918	1.979	1.910	1.928	1.810	84,318
2026-05-05	1.920	1.920	1.900	1.913	1.796	72,919
2026-05-04	1.890	1.920	1.856	1.877	1.762	48,344

← NewerPage 2 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.