Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.824	1.828	1.792	1.810	1.673	50,455
2025-08-11	1.827	1.827	1.780	1.796	1.659	99,046
2025-08-08	1.735	1.780	1.730	1.775	1.640	44,828
2025-08-07	1.770	1.828	1.756	1.780	1.645	81,051
2025-08-06	1.760	1.770	1.750	1.750	1.617	17,341
2025-08-05	1.780	1.791	1.760	1.763	1.629	60,153
2025-08-04	1.810	1.828	1.788	1.791	1.655	65,929
2025-08-01	1.853	1.853	1.781	1.809	1.672	87,811
2025-07-31	1.840	1.850	1.818	1.836	1.696	98,836
2025-07-30	1.830	1.850	1.830	1.850	1.709	39,570
2025-07-29	1.840	1.850	1.835	1.850	1.709	52,225
2025-07-28	1.840	1.840	1.830	1.840	1.700	55,452
2025-07-25	1.840	1.842	1.800	1.820	1.682	294,948
2025-07-24	1.900	1.900	1.865	1.883	1.631	37,988
2025-07-23	1.860	1.900	1.860	1.890	1.637	135,945
2025-07-22	1.850	1.860	1.840	1.860	1.611	148,395
2025-07-21	1.850	1.854	1.840	1.850	1.602	91,551
2025-07-18	1.855	1.855	1.832	1.832	1.586	80,861
2025-07-17	1.841	1.855	1.832	1.855	1.606	80,664
2025-07-16	1.835	1.852	1.830	1.846	1.598	93,365
2025-07-15	1.855	1.855	1.838	1.840	1.593	103,945
2025-07-14	1.859	1.860	1.826	1.840	1.594	316,236
2025-07-11	1.840	1.860	1.825	1.859	1.610	147,289
2025-07-10	1.860	1.860	1.833	1.860	1.611	15,701
2025-07-09	1.836	1.860	1.836	1.850	1.602	29,290
2025-07-08	1.850	1.851	1.833	1.850	1.602	39,055
2025-07-07	1.850	1.854	1.830	1.848	1.600	29,649
2025-07-04	1.840	1.860	1.840	1.850	1.602	14,631
2025-07-03	1.850	1.854	1.821	1.840	1.593	92,228
2025-07-02	1.881	1.881	1.825	1.840	1.593	69,544
2025-07-01	1.840	1.899	1.835	1.899	1.645	104,086
2025-06-30	1.850	1.870	1.810	1.830	1.585	68,243
2025-06-27	1.850	1.850	1.803	1.821	1.577	165,791
2025-06-26	1.844	1.884	1.800	1.884	1.631	169,680
2025-06-25	1.850	1.850	1.824	1.850	1.602	153,064
2025-06-24	1.850	1.850	1.821	1.850	1.602	22,983
2025-06-23	1.849	1.850	1.840	1.850	1.602	20,755
2025-06-20	1.848	1.849	1.830	1.849	1.601	26,721
2025-06-19	1.855	1.855	1.815	1.850	1.602	24,175
2025-06-18	1.845	1.850	1.815	1.815	1.572	55,775
2025-06-17	1.836	1.850	1.831	1.845	1.598	24,200
2025-06-16	1.874	1.874	1.814	1.840	1.593	22,484
2025-06-13	1.824	1.850	1.820	1.840	1.593	42,839
2025-06-12	1.850	1.880	1.849	1.869	1.618	21,484
2025-06-11	1.860	1.869	1.840	1.841	1.594	90,615
2025-06-10	1.880	1.889	1.852	1.852	1.604	69,626
2025-06-09	1.880	1.880	1.879	1.879	1.627	4,692
2025-06-06	1.900	1.900	1.848	1.894	1.640	59,117
2025-06-05	1.840	1.899	1.840	1.899	1.645	87,439
2025-06-04	1.900	1.900	1.860	1.889	1.635	27,038
2025-06-03	1.851	1.900	1.812	1.900	1.645	98,421
2025-06-02	1.884	1.884	1.851	1.869	1.618	20,685
2025-05-30	1.865	1.879	1.847	1.879	1.627	53,682
2025-05-29	1.870	1.900	1.865	1.867	1.617	59,895
2025-05-28	1.851	1.880	1.851	1.866	1.616	86,138
2025-05-27	1.852	1.875	1.840	1.860	1.611	78,317
2025-05-26	1.860	1.860	1.850	1.850	1.602	41,795
2025-05-23	1.850	1.856	1.834	1.856	1.607	5,348
2025-05-22	1.840	1.860	1.829	1.844	1.597	54,279
2025-05-21	1.850	1.860	1.810	1.860	1.611	66,664

← NewerPage 6 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.