Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.625	1.670	1.601	1.640	1.169	281,073
2022-02-02	1.670	1.670	1.604	1.640	1.169	196,498
2022-02-01	1.666	1.674	1.601	1.661	1.184	146,813
2022-01-31	1.620	1.666	1.620	1.650	1.176	225,641
2022-01-28	1.600	1.670	1.600	1.620	1.154	137,786
2022-01-27	1.650	1.674	1.578	1.635	1.165	414,310
2022-01-26	1.577	1.664	1.577	1.651	1.177	301,123
2022-01-25	1.587	1.650	1.587	1.628	1.160	380,670
2022-01-24	1.619	1.679	1.560	1.614	1.150	1,225,088
2022-01-21	1.650	1.709	1.634	1.634	1.165	234,551
2022-01-20	1.650	1.730	1.650	1.670	1.190	241,963
2022-01-19	1.640	1.670	1.612	1.627	1.159	226,623
2022-01-18	1.670	1.690	1.640	1.645	1.172	252,575
2022-01-17	1.696	1.698	1.670	1.670	1.190	283,828
2022-01-14	1.715	1.731	1.676	1.700	1.211	521,819
2022-01-13	1.690	1.748	1.690	1.730	1.233	398,664
2022-01-12	1.711	1.748	1.660	1.708	1.217	734,062
2022-01-11	1.710	1.759	1.692	1.700	1.211	526,983
2022-01-10	1.730	1.749	1.683	1.718	1.224	654,752
2022-01-07	1.652	1.750	1.646	1.720	1.226	1,176,490
2022-01-06	1.625	1.674	1.625	1.667	1.188	693,031
2022-01-05	1.625	1.670	1.625	1.640	1.169	172,564
2022-01-04	1.670	1.674	1.624	1.628	1.160	426,047
2022-01-03	1.660	1.676	1.640	1.669	1.189	279,633
2021-12-30	1.595	1.615	1.585	1.605	1.144	274,279
2021-12-29	1.630	1.640	1.582	1.595	1.136	407,673
2021-12-28	1.630	1.675	1.615	1.630	1.162	379,787
2021-12-27	1.560	1.634	1.560	1.634	1.164	194,629
2021-12-23	1.531	1.560	1.505	1.560	1.112	538,980
2021-12-22	1.536	1.600	1.516	1.527	1.088	495,040
2021-12-21	1.527	1.610	1.527	1.553	1.107	388,171
2021-12-20	1.551	1.615	1.510	1.540	1.097	175,406
2021-12-17	1.580	1.620	1.548	1.580	1.126	117,217
2021-12-16	1.600	1.639	1.581	1.584	1.129	163,966
2021-12-15	1.620	1.620	1.580	1.580	1.126	134,106
2021-12-14	1.680	1.684	1.616	1.645	1.172	196,753
2021-12-13	1.690	1.690	1.658	1.680	1.197	579,920
2021-12-10	1.690	1.739	1.630	1.684	1.200	1,856,939
2021-12-09	1.655	1.690	1.630	1.688	1.203	1,302,653
2021-12-08	1.650	1.675	1.620	1.660	1.183	277,241
2021-12-07	1.540	1.644	1.520	1.644	1.172	706,048
2021-12-06	1.510	1.540	1.470	1.520	1.083	374,785
2021-12-03	1.523	1.550	1.490	1.500	1.069	263,180
2021-12-02	1.499	1.526	1.480	1.510	1.076	206,023
2021-12-01	1.434	1.515	1.434	1.500	1.069	429,467
2021-11-30	1.460	1.492	1.440	1.440	1.026	146,423
2021-11-29	1.483	1.514	1.425	1.464	1.043	319,137
2021-11-26	1.511	1.519	1.482	1.482	1.056	223,297
2021-11-25	1.520	1.575	1.520	1.538	1.096	103,917
2021-11-24	1.520	1.530	1.520	1.522	1.085	106,483
2021-11-23	1.535	1.578	1.510	1.518	1.082	117,249
2021-11-22	1.590	1.590	1.537	1.560	1.112	97,389
2021-11-19	1.580	1.609	1.572	1.600	1.140	156,286
2021-11-18	1.590	1.590	1.552	1.555	1.108	136,248
2021-11-17	1.605	1.630	1.590	1.600	1.140	264,707
2021-11-16	1.610	1.626	1.601	1.617	1.152	225,933
2021-11-15	1.590	1.619	1.551	1.610	1.147	906,795
2021-11-12	1.573	1.590	1.564	1.580	1.126	168,409
2021-11-11	1.560	1.583	1.560	1.573	1.121	580,617
2021-11-10	1.534	1.542	1.500	1.511	1.077	268,184

← NewerPage 21 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.