Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.850	1.860	1.810	1.860	1.611	66,664
2025-05-20	1.853	1.858	1.828	1.850	1.602	33,979
2025-05-19	1.858	1.858	1.820	1.840	1.593	18,625
2025-05-16	1.840	1.859	1.810	1.840	1.593	21,299
2025-05-15	1.860	1.860	1.832	1.857	1.608	25,670
2025-05-14	1.850	1.860	1.840	1.850	1.602	69,751
2025-05-13	1.855	1.860	1.805	1.848	1.600	66,133
2025-05-12	1.840	1.850	1.770	1.850	1.602	196,317
2025-05-09	1.770	1.820	1.770	1.780	1.541	357,424
2025-05-08	1.705	1.799	1.690	1.710	1.481	69,959
2025-05-07	1.723	1.723	1.695	1.695	1.468	24,608
2025-05-06	1.720	1.728	1.690	1.710	1.481	37,802
2025-05-05	1.719	1.720	1.690	1.718	1.487	20,497
2025-05-02	1.784	1.800	1.685	1.719	1.488	93,391
2025-04-30	1.699	1.703	1.668	1.703	1.474	17,080
2025-04-29	1.655	1.720	1.655	1.720	1.489	44,860
2025-04-28	1.621	1.660	1.621	1.631	1.412	34,440
2025-04-25	1.670	1.670	1.611	1.611	1.395	14,168
2025-04-24	1.670	1.670	1.614	1.670	1.446	60,490
2025-04-23	1.659	1.670	1.620	1.648	1.427	87,046
2025-04-22	1.634	1.660	1.585	1.605	1.390	142,134
2025-04-17	1.615	1.630	1.615	1.625	1.407	8,872
2025-04-16	1.601	1.615	1.601	1.615	1.399	10,154
2025-04-15	1.630	1.641	1.605	1.605	1.390	52,475
2025-04-14	1.650	1.650	1.600	1.610	1.394	27,151
2025-04-11	1.610	1.610	1.560	1.598	1.383	89,478
2025-04-10	1.594	1.620	1.550	1.593	1.379	81,265
2025-04-09	1.600	1.610	1.565	1.580	1.368	104,968
2025-04-08	1.590	1.700	1.590	1.633	1.414	141,646
2025-04-07	1.500	1.643	1.452	1.570	1.360	602,263
2025-04-04	1.755	1.755	1.610	1.632	1.413	165,068
2025-04-03	1.800	1.826	1.771	1.800	1.559	68,060
2025-04-02	1.841	1.850	1.800	1.840	1.593	73,633
2025-04-01	1.850	1.860	1.840	1.850	1.602	31,664
2025-03-31	1.861	1.868	1.850	1.859	1.610	28,871
2025-03-28	1.875	1.890	1.865	1.870	1.619	68,275
2025-03-27	1.890	1.906	1.876	1.905	1.650	440,735
2025-03-26	1.890	1.890	1.873	1.890	1.637	19,659
2025-03-25	1.890	1.890	1.880	1.890	1.637	102,778
2025-03-24	1.890	1.890	1.870	1.890	1.637	39,139
2025-03-21	1.880	1.889	1.880	1.889	1.636	11,046
2025-03-20	1.920	1.920	1.880	1.882	1.630	81,862
2025-03-19	1.910	1.925	1.900	1.901	1.646	72,572
2025-03-18	1.920	1.925	1.889	1.900	1.645	144,697
2025-03-17	1.914	1.925	1.881	1.920	1.663	75,846
2025-03-14	1.873	1.920	1.860	1.908	1.652	112,777
2025-03-13	1.869	1.873	1.869	1.870	1.619	19,498
2025-03-12	1.900	1.900	1.853	1.865	1.615	26,017
2025-03-11	1.884	1.900	1.877	1.885	1.632	35,818
2025-03-10	1.870	1.896	1.865	1.865	1.615	30,854
2025-03-07	1.880	1.900	1.856	1.900	1.645	117,865
2025-03-06	1.880	1.900	1.880	1.880	1.628	77,033
2025-03-05	1.889	1.910	1.879	1.881	1.629	57,285
2025-03-04	1.860	1.899	1.860	1.895	1.641	22,252
2025-03-03	1.889	1.905	1.871	1.902	1.647	145,798
2025-02-28	1.881	1.895	1.875	1.893	1.639	45,976
2025-02-27	1.884	1.909	1.880	1.880	1.628	72,693
2025-02-26	1.860	1.900	1.860	1.882	1.630	30,563
2025-02-25	1.889	1.894	1.865	1.865	1.615	36,980
2025-02-24	1.897	1.898	1.884	1.894	1.640	33,468

← NewerPage 7 of 22 · 1,278 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.