Haier Smart Home Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.200 | 9.200 | 9.100 | 9.150 | 8.784 | 141,810 |
| 2026-07-23 | 9.250 | 9.350 | 9.200 | 9.350 | 8.976 | 94,168 |
| 2026-07-22 | 9.250 | 9.300 | 9.200 | 9.250 | 8.880 | 144,651 |
| 2026-07-21 | 9.300 | 9.400 | 9.250 | 9.250 | 8.880 | 138,940 |
| 2026-07-20 | 9.150 | 9.200 | 9.100 | 9.200 | 8.832 | 52,250 |
| 2026-07-17 | 9.000 | 9.050 | 8.950 | 9.050 | 8.688 | 124,195 |
| 2026-07-16 | 9.100 | 9.200 | 9.050 | 9.100 | 8.736 | 136,798 |
| 2026-07-15 | 8.900 | 9.000 | 8.900 | 9.000 | 8.640 | 239,924 |
| 2026-07-14 | 8.650 | 8.700 | 8.600 | 8.700 | 8.352 | 39,322 |
| 2026-07-13 | 8.600 | 8.600 | 8.500 | 8.550 | 8.208 | 30,838 |
| 2026-07-10 | 8.600 | 8.700 | 8.550 | 8.650 | 8.304 | 49,932 |
| 2026-07-09 | 8.600 | 8.600 | 8.400 | 8.550 | 8.208 | 286,392 |
| 2026-07-08 | 8.550 | 8.650 | 8.500 | 8.650 | 8.304 | 67,378 |
| 2026-07-07 | 8.650 | 8.700 | 8.500 | 8.550 | 8.208 | 71,407 |
| 2026-07-06 | 8.950 | 8.950 | 8.850 | 8.900 | 8.544 | 68,753 |
| 2026-07-03 | 8.750 | 8.850 | 8.750 | 8.800 | 8.448 | 138,424 |
| 2026-07-02 | 8.600 | 8.700 | 8.600 | 8.600 | 8.256 | 22,932 |
| 2026-07-01 | 8.500 | 8.500 | 8.450 | 8.500 | 8.160 | 14,588 |
| 2026-06-30 | 8.600 | 8.600 | 8.450 | 8.500 | 8.160 | 25,753 |
| 2026-06-29 | 8.700 | 8.750 | 8.600 | 8.600 | 8.256 | 81,971 |
| 2026-06-26 | 8.400 | 8.450 | 8.350 | 8.350 | 8.016 | 91,420 |
| 2026-06-25 | 8.600 | 8.600 | 8.500 | 8.600 | 8.256 | 25,845 |
| 2026-06-24 | 8.350 | 8.450 | 8.350 | 8.450 | 8.112 | 11,794 |
| 2026-06-23 | 8.350 | 8.400 | 8.300 | 8.350 | 8.016 | 30,496 |
| 2026-06-22 | 8.400 | 8.450 | 8.350 | 8.400 | 8.064 | 42,750 |
| 2026-06-19 | 8.550 | 8.600 | 8.550 | 8.600 | 8.256 | 21,356 |
| 2026-06-18 | 8.550 | 8.550 | 8.450 | 8.550 | 8.208 | 97,464 |
| 2026-06-17 | 8.800 | 8.850 | 8.700 | 8.800 | 8.448 | 28,062 |
| 2026-06-16 | 8.950 | 8.950 | 8.800 | 8.850 | 8.496 | 137,396 |
| 2026-06-15 | 9.000 | 9.100 | 8.900 | 9.050 | 8.688 | 22,843 |
| 2026-06-12 | 9.100 | 9.200 | 8.950 | 9.050 | 8.688 | 20,084 |
| 2026-06-11 | 8.950 | 9.050 | 8.950 | 9.000 | 8.640 | 50,047 |
| 2026-06-10 | 8.850 | 8.950 | 8.850 | 8.850 | 8.496 | 85,670 |
| 2026-06-09 | 8.600 | 8.800 | 8.600 | 8.700 | 8.352 | 9,829 |
| 2026-06-08 | 8.700 | 8.700 | 8.600 | 8.650 | 8.304 | 32,321 |
| 2026-06-05 | 8.600 | 8.700 | 8.550 | 8.700 | 8.352 | 34,779 |
| 2026-06-04 | 8.600 | 8.650 | 8.550 | 8.600 | 8.256 | 70,602 |
| 2026-06-03 | 8.600 | 8.600 | 8.600 | 8.600 | 8.256 | 0 |
| 2026-06-02 | 8.450 | 8.600 | 8.450 | 8.600 | 8.256 | 131,181 |
| 2026-06-01 | 8.200 | 8.200 | 8.200 | 8.200 | 7.872 | 0 |
| 2026-05-29 | 8.050 | 8.200 | 8.050 | 8.200 | 7.872 | 72,861 |
| 2026-05-28 | 8.100 | 8.100 | 7.950 | 8.100 | 7.776 | 162,541 |
| 2026-05-27 | 8.250 | 8.250 | 8.100 | 8.250 | 7.920 | 356,106 |
| 2026-05-26 | 8.350 | 8.400 | 8.300 | 8.350 | 8.016 | 49,420 |
| 2026-05-25 | 8.400 | 8.400 | 8.350 | 8.350 | 8.016 | 21,847 |
| 2026-05-22 | 8.400 | 8.450 | 8.350 | 8.400 | 8.064 | 109,146 |
| 2026-05-21 | 8.500 | 8.500 | 8.350 | 8.450 | 8.112 | 154,383 |
| 2026-05-20 | 8.550 | 8.600 | 8.550 | 8.550 | 8.208 | 11,910 |
| 2026-05-19 | 8.600 | 8.600 | 8.550 | 8.550 | 8.208 | 83,714 |
| 2026-05-18 | 8.600 | 8.650 | 8.550 | 8.650 | 8.304 | 49,239 |
| 2026-05-15 | 8.850 | 8.900 | 8.700 | 8.850 | 8.496 | 62,260 |
| 2026-05-14 | 8.700 | 8.750 | 8.650 | 8.750 | 8.400 | 22,107 |
| 2026-05-13 | 8.700 | 8.700 | 8.650 | 8.700 | 8.352 | 95,888 |
| 2026-05-12 | 8.900 | 8.900 | 8.800 | 8.850 | 8.496 | 37,939 |
| 2026-05-11 | 8.950 | 9.000 | 8.950 | 9.000 | 8.640 | 27,362 |
| 2026-05-08 | 8.950 | 9.000 | 8.950 | 9.000 | 8.640 | 37,448 |
| 2026-05-07 | 8.950 | 9.050 | 8.950 | 9.050 | 8.688 | 167,313 |
| 2026-05-06 | 9.000 | 9.050 | 8.900 | 9.000 | 8.640 | 71,217 |
| 2026-05-05 | 9.000 | 9.000 | 8.950 | 9.000 | 8.640 | 106,149 |
| 2026-05-04 | 9.200 | 9.200 | 9.200 | 9.200 | 8.832 | 0 |
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.