Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.050	2.068	2.033	2.035	1.911	234,603
2026-02-02	2.065	2.065	2.025	2.057	1.931	199,492
2026-01-30	2.084	2.085	2.040	2.063	1.937	181,245
2026-01-29	2.090	2.090	2.081	2.083	1.956	245,152
2026-01-28	2.093	2.095	2.080	2.087	1.959	143,225
2026-01-27	2.098	2.098	2.081	2.092	1.964	198,671
2026-01-26	2.102	2.102	2.093	2.100	1.972	88,594
2026-01-23	2.100	2.106	2.080	2.099	1.971	221,098
2026-01-22	2.099	2.109	2.087	2.090	1.962	333,500
2026-01-21	2.091	2.110	2.082	2.084	1.956	471,624
2026-01-20	2.040	2.110	2.011	2.093	1.965	683,487
2026-01-19	1.980	2.021	1.957	2.019	1.896	166,383
2026-01-16	2.005	2.010	1.995	2.002	1.880	45,943
2026-01-15	2.000	2.010	1.990	2.002	1.879	243,829
2026-01-14	1.997	2.002	1.985	2.000	1.877	78,389
2026-01-13	2.000	2.010	1.992	1.996	1.874	249,425
2026-01-12	2.009	2.014	1.980	2.000	1.878	375,757
2026-01-09	2.050	2.050	2.000	2.022	1.898	184,239
2026-01-08	2.024	2.033	2.005	2.005	1.882	200,645
2026-01-07	2.031	2.031	2.020	2.025	1.901	70,789
2026-01-06	2.030	2.032	2.020	2.030	1.906	349,599
2026-01-05	2.020	2.030	2.015	2.025	1.901	129,759
2026-01-02	2.013	2.031	2.013	2.028	1.904	247,602
2025-12-30	2.013	2.020	2.000	2.011	1.888	105,584
2025-12-29	2.012	2.018	2.011	2.018	1.895	59,257
2025-12-23	2.020	2.020	2.005	2.015	1.892	19,800
2025-12-22	2.040	2.040	2.006	2.019	1.895	171,534
2025-12-19	2.058	2.059	2.020	2.040	1.915	68,068
2025-12-18	2.018	2.030	2.010	2.020	1.896	43,508
2025-12-17	2.033	2.033	2.015	2.019	1.896	24,360
2025-12-16	2.049	2.050	2.028	2.032	1.908	16,956
2025-12-15	2.060	2.060	2.011	2.040	1.915	62,290
2025-12-12	2.060	2.060	2.024	2.060	1.934	13,216
2025-12-11	2.040	2.064	2.020	2.043	1.918	58,697
2025-12-10	2.139	2.139	2.050	2.050	1.925	13,904
2025-12-09	2.074	2.090	2.055	2.080	1.953	45,285
2025-12-08	2.149	2.149	2.070	2.101	1.973	54,061
2025-12-05	2.140	2.150	2.080	2.110	1.981	31,609
2025-12-04	2.102	2.111	2.080	2.110	1.981	52,533
2025-12-03	2.111	2.130	2.100	2.100	1.972	54,167
2025-12-02	2.100	2.130	2.100	2.120	1.990	136,505
2025-12-01	2.120	2.120	2.100	2.109	1.980	65,400
2025-11-28	2.120	2.120	2.090	2.098	1.970	45,404
2025-11-27	2.070	2.159	2.060	2.159	2.027	126,478
2025-11-26	2.060	2.070	2.059	2.060	1.934	19,596
2025-11-25	2.062	2.064	2.050	2.063	1.937	19,702
2025-11-24	2.061	2.062	2.040	2.062	1.936	111,665
2025-11-21	2.001	2.070	2.001	2.035	1.910	113,203
2025-11-20	2.071	2.078	2.069	2.070	1.943	28,729
2025-11-19	2.070	2.079	2.068	2.078	1.950	11,544
2025-11-18	2.061	2.089	2.061	2.079	1.952	88,182
2025-11-17	2.150	2.150	2.080	2.080	1.953	103,837
2025-11-14	2.109	2.109	2.049	2.075	1.948	193,993
2025-11-13	2.121	2.127	2.120	2.120	1.990	14,226
2025-11-12	2.100	2.130	2.091	2.124	1.994	95,106
2025-11-11	2.100	2.100	2.090	2.100	1.972	19,242
2025-11-10	2.061	2.106	2.061	2.099	1.971	169,971
2025-11-07	2.070	2.086	2.050	2.066	1.939	43,744
2025-11-06	2.060	2.097	2.054	2.071	1.913	183,514
2025-11-05	2.080	2.100	2.050	2.060	1.904	127,535

← NewerPage 4 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.