Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.103	2.125	2.083	2.090	1.931	118,447
2025-11-03	2.119	2.119	2.087	2.101	1.941	99,824
2025-10-31	2.040	2.149	2.040	2.093	1.934	263,879
2025-10-30	1.998	2.030	1.995	2.018	1.864	302,780
2025-10-29	2.000	2.000	1.980	1.994	1.843	38,751
2025-10-28	1.990	2.000	1.982	2.000	1.848	92,307
2025-10-27	1.990	1.990	1.981	1.990	1.839	110,144
2025-10-24	1.980	1.990	1.980	1.990	1.839	15,008
2025-10-23	1.987	1.997	1.971	1.990	1.839	39,418
2025-10-22	1.993	2.000	1.970	2.000	1.848	131,277
2025-10-21	1.999	2.000	1.979	1.980	1.830	182,219
2025-10-20	1.960	1.990	1.960	1.976	1.826	48,397
2025-10-17	1.966	1.990	1.966	1.972	1.822	81,236
2025-10-16	1.980	1.998	1.975	1.997	1.846	10,538
2025-10-15	1.980	1.995	1.963	1.991	1.839	365,843
2025-10-14	1.990	1.990	1.960	1.976	1.826	168,138
2025-10-13	1.960	1.979	1.910	1.950	1.802	99,941
2025-10-10	1.990	2.000	1.980	1.980	1.830	55,986
2025-10-09	2.000	2.000	1.980	1.990	1.839	361,819
2025-10-08	1.981	1.990	1.970	1.990	1.839	98,353
2025-10-07	1.972	1.983	1.970	1.972	1.822	62,390
2025-10-06	1.973	1.980	1.965	1.980	1.830	63,275
2025-10-03	1.970	1.970	1.961	1.961	1.812	26,004
2025-10-02	1.971	1.982	1.971	1.971	1.821	53,117
2025-10-01	1.960	1.971	1.950	1.971	1.821	71,615
2025-09-30	1.972	1.972	1.955	1.960	1.811	177,196
2025-09-29	1.970	1.980	1.970	1.973	1.823	174,321
2025-09-26	1.980	1.989	1.971	1.972	1.822	35,694
2025-09-25	2.000	2.000	1.970	1.975	1.825	23,818
2025-09-24	1.990	1.995	1.988	1.995	1.844	27,536
2025-09-23	1.980	1.990	1.975	1.989	1.838	28,134
2025-09-22	1.980	1.990	1.970	1.989	1.838	52,617
2025-09-19	1.960	1.973	1.948	1.963	1.814	221,142
2025-09-18	1.976	1.976	1.960	1.960	1.811	130,520
2025-09-17	1.971	1.977	1.952	1.968	1.819	160,374
2025-09-16	1.950	1.965	1.945	1.949	1.801	69,415
2025-09-15	1.967	1.967	1.940	1.950	1.802	32,069
2025-09-12	1.970	1.970	1.944	1.950	1.802	96,427
2025-09-11	1.974	1.974	1.950	1.960	1.811	57,798
2025-09-10	1.980	1.980	1.971	1.974	1.824	35,826
2025-09-09	1.990	1.990	1.950	1.950	1.802	53,159
2025-09-08	1.990	1.990	1.959	1.976	1.826	24,346
2025-09-05	1.966	1.990	1.960	1.960	1.811	108,661
2025-09-04	1.970	1.970	1.960	1.960	1.811	31,556
2025-09-03	1.970	1.970	1.950	1.953	1.805	66,457
2025-09-02	1.973	1.980	1.952	1.952	1.804	60,759
2025-09-01	1.950	1.980	1.949	1.973	1.823	76,637
2025-08-29	1.905	1.980	1.895	1.980	1.829	256,487
2025-08-28	1.863	1.900	1.863	1.900	1.756	298,573
2025-08-27	1.880	1.880	1.870	1.870	1.728	15,278
2025-08-26	1.830	1.874	1.830	1.874	1.732	97,378
2025-08-25	1.880	1.880	1.850	1.850	1.710	48,011
2025-08-22	1.851	1.877	1.851	1.860	1.719	91,435
2025-08-21	1.861	1.870	1.847	1.850	1.710	84,990
2025-08-20	1.850	1.855	1.840	1.850	1.710	15,370
2025-08-19	1.850	1.857	1.849	1.857	1.716	21,393
2025-08-18	1.830	1.846	1.830	1.841	1.701	37,612
2025-08-15	1.810	1.840	1.800	1.820	1.682	135,777
2025-08-14	1.810	1.810	1.790	1.807	1.670	44,453
2025-08-13	1.804	1.810	1.800	1.810	1.673	30,490

← NewerPage 5 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.