Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.896	1.901	1.884	1.890	1.637	56,243
2025-02-20	1.909	1.909	1.870	1.893	1.639	42,895
2025-02-19	1.889	1.915	1.880	1.915	1.658	238,765
2025-02-18	1.880	1.890	1.865	1.871	1.621	84,445
2025-02-17	1.859	1.890	1.859	1.872	1.621	62,709
2025-02-14	1.850	1.880	1.850	1.868	1.617	220,688
2025-02-13	1.860	1.865	1.835	1.835	1.589	110,365
2025-02-12	1.848	1.866	1.846	1.858	1.609	41,327
2025-02-11	1.846	1.852	1.811	1.832	1.587	30,658
2025-02-10	1.801	1.857	1.800	1.835	1.589	93,401
2025-02-07	1.840	1.840	1.801	1.801	1.560	40,894
2025-02-06	1.820	1.838	1.812	1.826	1.581	25,194
2025-02-05	1.820	1.840	1.820	1.820	1.576	53,704
2025-02-04	1.860	1.860	1.820	1.851	1.603	43,594
2025-02-03	1.840	1.840	1.810	1.810	1.568	309,845
2025-01-31	1.850	1.860	1.834	1.840	1.593	14,743
2025-01-30	1.829	1.850	1.829	1.850	1.602	53,072
2025-01-29	1.840	1.849	1.819	1.845	1.598	50,933
2025-01-28	1.822	1.848	1.818	1.840	1.594	15,140
2025-01-27	1.848	1.848	1.822	1.825	1.580	30,516
2025-01-24	1.822	1.844	1.822	1.835	1.589	67,614
2025-01-23	1.824	1.840	1.781	1.824	1.580	469,633
2025-01-22	1.810	1.813	1.770	1.780	1.541	101,067
2025-01-21	1.821	1.848	1.774	1.781	1.542	59,437
2025-01-20	1.849	1.849	1.802	1.802	1.561	41,365
2025-01-17	1.809	1.869	1.801	1.820	1.576	94,120
2025-01-16	1.797	1.812	1.790	1.797	1.556	66,277
2025-01-15	1.811	1.811	1.780	1.793	1.553	122,299
2025-01-14	1.780	1.819	1.770	1.817	1.573	74,450
2025-01-13	1.780	1.789	1.770	1.770	1.533	14,651
2025-01-10	1.797	1.869	1.781	1.781	1.542	171,135
2025-01-09	1.820	1.844	1.814	1.834	1.588	69,471
2025-01-08	1.828	1.835	1.800	1.820	1.576	179,677
2025-01-07	1.840	1.840	1.770	1.810	1.568	129,157
2025-01-06	1.840	1.845	1.825	1.830	1.585	48,934
2025-01-03	1.822	1.840	1.800	1.800	1.559	64,043
2025-01-02	1.830	1.850	1.808	1.825	1.580	60,365
2024-12-30	1.800	1.837	1.772	1.772	1.534	62,365
2024-12-27	1.811	1.849	1.796	1.830	1.585	190,704
2024-12-23	1.808	1.820	1.779	1.810	1.567	138,407
2024-12-20	1.810	1.810	1.773	1.809	1.567	51,106
2024-12-19	1.793	1.810	1.771	1.809	1.567	144,474
2024-12-18	1.780	1.790	1.764	1.779	1.540	89,273
2024-12-17	1.787	1.790	1.774	1.790	1.550	56,529
2024-12-16	1.779	1.787	1.770	1.780	1.541	80,797
2024-12-13	1.763	1.787	1.760	1.785	1.546	75,535
2024-12-12	1.791	1.792	1.750	1.763	1.527	74,960
2024-12-11	1.760	1.792	1.718	1.780	1.542	172,447
2024-12-10	1.777	1.793	1.765	1.780	1.542	474,384
2024-12-09	1.730	1.779	1.717	1.771	1.534	196,333
2024-12-06	1.710	1.729	1.693	1.724	1.493	141,154
2024-12-05	1.688	1.710	1.660	1.710	1.481	155,435
2024-12-04	1.690	1.736	1.650	1.650	1.429	177,539
2024-12-03	1.729	1.739	1.550	1.640	1.420	640,197
2024-12-02	1.770	1.770	1.701	1.721	1.491	56,680
2024-11-29	1.740	1.778	1.739	1.755	1.520	54,281
2024-11-28	1.742	1.759	1.701	1.701	1.473	13,255
2024-11-27	1.760	1.763	1.729	1.748	1.514	23,420
2024-11-26	1.730	1.778	1.730	1.747	1.513	23,370
2024-11-25	1.759	1.780	1.750	1.750	1.515	19,416

← NewerPage 8 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.