Haier Smart Home Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 14,227 |
| 2026-10-19 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 4,645 |
| 2026-10-15 | 8.600 | 8.600 | 8.550 | 8.600 | 8.600 | 2,233 |
| 2026-10-14 | 8.700 | 8.750 | 8.650 | 8.700 | 8.700 | 2,596 |
| 2026-10-12 | 8.700 | 8.700 | 8.650 | 8.700 | 8.700 | 70,134 |
| 2026-10-09 | 8.800 | 8.850 | 8.700 | 8.750 | 8.750 | 685,048 |
| 2026-10-08 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 46,035 |
| 2026-10-07 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 9,852 |
| 2026-10-06 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 38,021 |
| 2026-10-05 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 3,066 |
| 2026-10-02 | 8.600 | 8.650 | 8.600 | 8.600 | 8.600 | 27,621 |
| 2026-10-01 | 8.650 | 8.650 | 8.600 | 8.650 | 8.650 | 7,567 |
| 2026-09-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 25,406 |
| 2026-09-29 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 21,213 |
| 2026-09-28 | 8.550 | 8.650 | 8.550 | 8.600 | 8.600 | 7,222 |
| 2026-09-25 | 8.400 | 8.450 | 8.400 | 8.400 | 8.400 | 6,875 |
| 2026-09-24 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 3,901 |
| 2026-09-23 | 8.450 | 8.500 | 8.400 | 8.500 | 8.500 | 182,827 |
| 2026-09-22 | 8.450 | 8.500 | 8.400 | 8.500 | 8.500 | 50,080 |
| 2026-09-21 | 8.400 | 8.450 | 8.350 | 8.450 | 8.450 | 605,082 |
| 2026-09-18 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 57,647 |
| 2026-09-17 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 10,068 |
| 2026-09-16 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 126,440 |
| 2026-09-15 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 51,029 |
| 2026-09-14 | 8.800 | 8.950 | 8.800 | 8.950 | 8.950 | 172,037 |
| 2026-09-11 | 8.750 | 8.800 | 8.700 | 8.750 | 8.750 | 65,705 |
| 2026-09-10 | 8.800 | 8.800 | 8.750 | 8.800 | 8.800 | 172,599 |
| 2026-09-09 | 8.900 | 8.900 | 8.800 | 8.900 | 8.900 | 43,402 |
| 2026-09-08 | 8.900 | 8.950 | 8.850 | 8.900 | 8.900 | 65,518 |
| 2026-09-07 | 8.900 | 8.950 | 8.850 | 8.950 | 8.950 | 114,011 |
| 2026-09-04 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 205,976 |
| 2026-09-03 | 8.900 | 8.950 | 8.850 | 8.950 | 8.950 | 103,131 |
| 2026-09-02 | 8.900 | 8.950 | 8.850 | 8.900 | 8.900 | 161,650 |
| 2026-09-01 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 26,698 |
| 2026-08-31 | 9.000 | 9.150 | 8.950 | 9.150 | 9.150 | 109,449 |
| 2026-08-28 | 8.950 | 9.000 | 8.900 | 8.950 | 8.950 | 64,852 |
| 2026-08-27 | 9.000 | 9.050 | 8.900 | 9.050 | 9.050 | 25,293 |
| 2026-08-26 | 9.000 | 9.050 | 8.950 | 9.050 | 9.050 | 7,096 |
| 2026-08-25 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 23,844 |
| 2026-08-24 | 8.900 | 8.950 | 8.800 | 8.900 | 8.900 | 78,422 |
| 2026-08-21 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 62,038 |
| 2026-08-20 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 128,250 |
| 2026-08-19 | 8.900 | 9.050 | 8.900 | 9.000 | 9.000 | 198,508 |
| 2026-08-18 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 48,106 |
| 2026-08-17 | 8.900 | 8.900 | 8.800 | 8.850 | 8.850 | 170,986 |
| 2026-08-14 | 8.950 | 9.050 | 8.900 | 8.950 | 8.950 | 177,110 |
| 2026-08-13 | 9.050 | 9.100 | 8.950 | 9.000 | 9.000 | 315,809 |
| 2026-08-12 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-08-11 | 9.100 | 9.200 | 9.100 | 9.150 | 9.150 | 34,777 |
| 2026-08-10 | 8.950 | 9.050 | 8.950 | 9.000 | 9.000 | 183,499 |
| 2026-08-07 | 8.900 | 8.900 | 8.800 | 8.850 | 8.850 | 87,569 |
| 2026-08-06 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 32,264 |
| 2026-08-05 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 6,925 |
| 2026-08-04 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 19,754 |
| 2026-08-03 | 9.150 | 9.150 | 9.000 | 9.050 | 9.050 | 88,700 |
| 2026-07-31 | 9.650 | 9.650 | 9.550 | 9.650 | 9.264 | 14,085 |
| 2026-07-30 | 9.650 | 9.750 | 9.550 | 9.750 | 9.360 | 377,287 |
| 2026-07-29 | 9.200 | 9.200 | 9.200 | 9.200 | 8.832 | 0 |
| 2026-07-28 | 9.200 | 9.200 | 9.200 | 9.200 | 8.832 | 0 |
| 2026-07-27 | 9.150 | 9.300 | 9.150 | 9.200 | 8.832 | 53,889 |
Page 1 of 7 · 368 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.3857 CNY |
| 2025-10-20 | 0.1080 CNY |
| 2025-06-27 | 0.4352 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.