Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.910	1.910	1.868	1.892	1.776	30,858
2026-04-29	1.849	1.940	1.849	1.910	1.793	276,356
2026-04-28	1.825	1.850	1.825	1.845	1.732	84,640
2026-04-27	1.850	1.850	1.780	1.810	1.699	569,968
2026-04-24	1.830	1.847	1.830	1.840	1.727	27,601
2026-04-23	1.850	1.852	1.830	1.845	1.732	79,147
2026-04-22	1.880	1.880	1.850	1.850	1.737	28,894
2026-04-21	1.864	1.876	1.850	1.850	1.737	42,159
2026-04-20	1.862	1.868	1.850	1.862	1.749	10,947
2026-04-17	1.860	1.882	1.860	1.870	1.756	153,263
2026-04-16	1.830	1.862	1.830	1.847	1.734	127,062
2026-04-15	1.843	1.846	1.820	1.830	1.718	48,862
2026-04-14	1.830	1.844	1.825	1.830	1.718	101,215
2026-04-13	1.849	1.849	1.810	1.840	1.727	39,802
2026-04-10	1.850	1.850	1.799	1.800	1.690	315,200
2026-04-09	1.856	1.856	1.791	1.800	1.690	120,388
2026-04-08	1.836	1.860	1.822	1.830	1.718	117,208
2026-04-07	1.800	1.810	1.782	1.782	1.673	145,394
2026-04-02	1.826	1.850	1.782	1.785	1.676	94,873
2026-04-01	1.865	1.865	1.801	1.801	1.691	80,431
2026-03-31	1.805	1.831	1.804	1.811	1.701	101,393
2026-03-30	1.818	1.869	1.782	1.786	1.677	162,658
2026-03-27	1.859	1.860	1.780	1.780	1.671	174,067
2026-03-26	1.892	1.909	1.863	1.877	1.762	218,213
2026-03-25	1.893	1.901	1.865	1.882	1.767	37,657
2026-03-24	1.881	1.939	1.881	1.898	1.782	13,594
2026-03-23	1.850	1.934	1.800	1.897	1.781	1,131,734
2026-03-20	1.936	1.970	1.911	1.911	1.794	126,427
2026-03-19	1.940	1.956	1.934	1.934	1.816	81,295
2026-03-18	1.970	1.970	1.955	1.960	1.840	26,148
2026-03-17	1.969	1.969	1.935	1.950	1.831	93,928
2026-03-16	1.934	1.970	1.934	1.950	1.831	69,940
2026-03-13	1.950	1.950	1.934	1.934	1.815	86,117
2026-03-12	1.965	1.972	1.940	1.940	1.821	81,814
2026-03-11	1.997	1.997	1.958	1.958	1.838	84,716
2026-03-10	1.971	1.984	1.948	1.960	1.840	161,959
2026-03-09	1.980	1.990	1.950	1.953	1.834	165,884
2026-03-06	1.998	2.016	1.980	1.980	1.859	126,539
2026-03-05	2.009	2.012	1.971	1.980	1.859	83,942
2026-03-04	1.967	1.998	1.967	1.991	1.869	57,814
2026-03-03	1.984	1.999	1.962	1.962	1.842	266,026
2026-03-02	1.990	2.010	1.980	1.990	1.868	162,499
2026-02-27	1.999	2.017	1.998	1.999	1.876	34,239
2026-02-26	2.019	2.020	1.990	2.003	1.880	76,209
2026-02-25	1.960	2.014	1.960	2.006	1.883	132,675
2026-02-24	1.996	2.029	1.980	2.010	1.887	106,508
2026-02-23	1.997	2.028	1.992	2.015	1.892	255,778
2026-02-20	1.997	2.034	1.997	2.001	1.878	160,726
2026-02-19	2.019	2.039	2.002	2.003	1.881	79,101
2026-02-18	2.031	2.031	2.000	2.008	1.885	135,271
2026-02-17	2.022	2.027	1.990	2.004	1.881	38,853
2026-02-16	2.069	2.069	2.010	2.011	1.888	69,173
2026-02-13	2.060	2.060	2.027	2.027	1.903	90,640
2026-02-12	2.072	2.080	2.020	2.054	1.928	167,940
2026-02-11	2.036	2.060	2.036	2.053	1.927	73,223
2026-02-10	2.045	2.050	2.044	2.044	1.919	154,561
2026-02-09	2.040	2.065	2.028	2.053	1.927	248,124
2026-02-06	2.030	2.064	2.010	2.051	1.926	486,412
2026-02-05	2.050	2.050	2.027	2.030	1.905	172,033
2026-02-04	2.048	2.048	2.024	2.024	1.900	234,881

← NewerPage 3 of 22 · 1,277 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.