Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.780	1.780	1.754	1.759	1.523	69,207
2024-11-21	1.779	1.789	1.747	1.784	1.545	249,930
2024-11-20	1.720	1.770	1.720	1.758	1.523	21,756
2024-11-19	1.779	1.779	1.753	1.779	1.540	23,703
2024-11-18	1.745	1.780	1.721	1.776	1.538	195,043
2024-11-15	1.782	1.782	1.760	1.776	1.538	8,962
2024-11-14	1.782	1.782	1.757	1.766	1.529	62,012
2024-11-13	1.750	1.800	1.736	1.779	1.540	350,902
2024-11-12	1.700	1.767	1.699	1.767	1.530	488,309
2024-11-11	1.690	1.745	1.654	1.700	1.472	184,510
2024-11-08	1.746	1.746	1.670	1.674	1.450	44,301
2024-11-07	1.699	1.742	1.690	1.720	1.489	82,439
2024-11-06	1.600	1.730	1.570	1.730	1.498	231,256
2024-11-05	1.720	1.746	1.720	1.740	1.507	33,042
2024-11-04	1.730	1.744	1.700	1.724	1.493	81,098
2024-11-01	1.746	1.746	1.730	1.735	1.502	87,763
2024-10-31	1.726	1.760	1.726	1.736	1.503	109,238
2024-10-30	1.779	1.780	1.742	1.760	1.524	87,450
2024-10-29	1.765	1.771	1.734	1.768	1.531	143,073
2024-10-28	1.770	1.780	1.725	1.765	1.528	42,903
2024-10-25	1.808	1.808	1.739	1.748	1.514	24,887
2024-10-24	1.788	1.790	1.760	1.767	1.530	77,522
2024-10-23	1.797	1.800	1.721	1.781	1.542	120,106
2024-10-22	1.797	1.797	1.775	1.783	1.544	60,694
2024-10-21	1.780	1.810	1.777	1.778	1.539	48,855
2024-10-18	1.755	1.804	1.755	1.798	1.557	51,634
2024-10-17	1.750	1.767	1.730	1.758	1.523	61,091
2024-10-16	1.810	1.810	1.734	1.767	1.530	87,161
2024-10-15	1.822	1.828	1.785	1.818	1.575	58,279
2024-10-14	1.820	1.830	1.710	1.810	1.568	78,815
2024-10-11	1.710	1.830	1.700	1.830	1.585	106,053
2024-10-10	1.815	1.820	1.800	1.810	1.567	119,246
2024-10-09	1.840	1.840	1.795	1.810	1.567	84,329
2024-10-08	1.835	1.835	1.793	1.810	1.567	180,743
2024-10-07	1.874	1.879	1.860	1.866	1.616	90,701
2024-10-04	1.838	1.870	1.835	1.859	1.610	168,781
2024-10-03	1.877	1.877	1.825	1.825	1.581	118,918
2024-10-02	1.800	1.899	1.800	1.899	1.644	1,177,348
2024-10-01	1.800	1.810	1.780	1.788	1.548	95,349
2024-09-30	1.800	1.832	1.800	1.820	1.576	430,050
2024-09-27	1.766	1.807	1.756	1.756	1.521	921,218
2024-09-26	1.650	1.750	1.648	1.750	1.515	926,294
2024-09-25	1.650	1.660	1.640	1.653	1.431	148,511
2024-09-24	1.601	1.655	1.592	1.650	1.429	530,689
2024-09-23	1.600	1.602	1.567	1.600	1.386	244,868
2024-09-20	1.550	1.592	1.550	1.582	1.370	137,419
2024-09-19	1.530	1.580	1.530	1.570	1.360	267,475
2024-09-18	1.470	1.521	1.470	1.515	1.312	130,311
2024-09-17	1.480	1.480	1.470	1.480	1.281	193,867
2024-09-16	1.480	1.493	1.479	1.490	1.290	174,868
2024-09-13	1.440	1.504	1.440	1.485	1.286	917,383
2024-09-12	1.470	1.496	1.450	1.466	1.269	969,665
2024-09-11	1.435	1.490	1.435	1.451	1.257	563,277
2024-09-10	1.450	1.486	1.436	1.450	1.255	733,137
2024-09-09	1.491	1.491	1.455	1.458	1.263	581,265
2024-09-06	1.482	1.510	1.480	1.492	1.292	388,974
2024-09-05	1.501	1.502	1.490	1.491	1.291	443,354
2024-09-04	1.519	1.520	1.495	1.502	1.301	258,855
2024-09-03	1.520	1.526	1.500	1.500	1.299	574,433
2024-09-02	1.523	1.540	1.517	1.522	1.318	283,869

← NewerPage 9 of 22 · 1,275 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.