Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	1.330	1.340	1.290	1.296	0.924	188,379
2022-04-29	1.310	1.323	1.282	1.316	0.938	355,792
2022-04-28	1.250	1.299	1.249	1.274	0.908	148,231
2022-04-27	1.253	1.281	1.220	1.226	0.874	426,406
2022-04-26	1.293	1.293	1.240	1.252	0.892	278,360
2022-04-25	1.300	1.310	1.270	1.295	0.923	159,448
2022-04-22	1.311	1.349	1.300	1.301	0.927	92,320
2022-04-21	1.340	1.368	1.315	1.315	0.937	89,034
2022-04-20	1.328	1.355	1.312	1.355	0.966	493,217
2022-04-19	1.330	1.352	1.295	1.318	0.939	150,830
2022-04-14	1.319	1.370	1.319	1.358	0.968	358,684
2022-04-13	1.324	1.339	1.281	1.330	0.948	276,283
2022-04-12	1.285	1.345	1.277	1.307	0.931	363,463
2022-04-11	1.300	1.320	1.275	1.275	0.909	298,017
2022-04-08	1.326	1.329	1.309	1.309	0.932	120,760
2022-04-07	1.340	1.377	1.311	1.322	0.942	126,480
2022-04-06	1.353	1.353	1.304	1.320	0.941	297,190
2022-04-05	1.341	1.373	1.326	1.360	0.969	269,095
2022-04-04	1.345	1.388	1.337	1.350	0.962	425,855
2022-04-01	1.366	1.368	1.300	1.300	0.927	235,713
2022-03-31	1.340	1.368	1.267	1.320	0.941	403,861
2022-03-30	1.220	1.340	1.220	1.302	0.928	697,553
2022-03-29	1.220	1.250	1.210	1.220	0.869	385,762
2022-03-28	1.210	1.239	1.202	1.230	0.876	649,712
2022-03-25	1.249	1.249	1.210	1.220	0.869	404,239
2022-03-24	1.236	1.264	1.236	1.255	0.894	322,616
2022-03-23	1.230	1.260	1.220	1.238	0.882	530,858
2022-03-22	1.214	1.261	1.214	1.250	0.891	564,281
2022-03-21	1.215	1.270	1.190	1.200	0.855	546,709
2022-03-18	1.280	1.310	1.186	1.186	0.845	1,162,585
2022-03-17	1.271	1.328	1.271	1.310	0.933	244,916
2022-03-16	1.241	1.290	1.241	1.269	0.904	461,675
2022-03-15	1.230	1.238	1.180	1.200	0.855	1,073,921
2022-03-14	1.230	1.255	1.170	1.255	0.894	1,222,915
2022-03-11	1.270	1.288	1.235	1.244	0.886	755,481
2022-03-10	1.299	1.330	1.251	1.279	0.912	336,076
2022-03-09	1.263	1.303	1.231	1.295	0.923	280,078
2022-03-08	1.239	1.280	1.210	1.250	0.891	336,781
2022-03-07	1.250	1.287	1.220	1.254	0.893	729,580
2022-03-04	1.310	1.349	1.282	1.284	0.915	320,377
2022-03-03	1.310	1.350	1.284	1.310	0.933	95,745
2022-03-02	1.290	1.338	1.290	1.310	0.934	116,696
2022-03-01	1.374	1.375	1.328	1.328	0.946	293,008
2022-02-28	1.285	1.395	1.285	1.370	0.976	152,221
2022-02-25	1.310	1.336	1.282	1.310	0.933	255,917
2022-02-24	1.280	1.320	1.270	1.310	0.933	308,691
2022-02-23	1.358	1.360	1.301	1.340	0.955	279,804
2022-02-22	1.364	1.364	1.284	1.360	0.969	387,058
2022-02-21	1.410	1.448	1.390	1.392	0.992	93,492
2022-02-18	1.429	1.445	1.401	1.403	1.000	216,161
2022-02-17	1.440	1.486	1.402	1.411	1.005	357,335
2022-02-16	1.495	1.495	1.431	1.450	1.033	124,574
2022-02-15	1.450	1.480	1.422	1.451	1.034	364,301
2022-02-14	1.460	1.493	1.424	1.446	1.031	296,987
2022-02-11	1.500	1.534	1.490	1.505	1.072	166,037
2022-02-10	1.530	1.560	1.505	1.529	1.089	263,845
2022-02-09	1.539	1.576	1.528	1.540	1.097	106,138
2022-02-08	1.540	1.560	1.528	1.544	1.100	181,875
2022-02-07	1.580	1.580	1.540	1.560	1.112	242,772
2022-02-04	1.630	1.657	1.585	1.585	1.130	103,990

← NewerPage 20 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.