Haier Smart Home Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	9.200	9.200	9.200	9.200	8.832	0
2026-04-30	9.350	9.350	9.150	9.200	8.832	22,404
2026-04-29	9.200	9.300	9.200	9.250	8.880	64,370
2026-04-28	8.850	9.050	8.850	9.050	8.688	100,023
2026-04-27	8.650	8.650	8.600	8.650	8.304	15,186
2026-04-24	8.500	8.650	8.500	8.650	8.304	6,001
2026-04-23	8.700	8.700	8.500	8.550	8.208	92,781
2026-04-22	8.700	8.750	8.700	8.750	8.400	19,127
2026-04-21	8.650	8.750	8.650	8.750	8.400	56,985
2026-04-20	8.650	8.700	8.650	8.700	8.352	18,096
2026-04-17	8.650	8.650	8.600	8.650	8.304	26,830
2026-04-16	8.600	8.700	8.600	8.700	8.352	29,365
2026-04-10	8.550	8.650	8.550	8.600	8.256	34,971
2026-04-09	8.600	8.600	8.450	8.550	8.208	10,970
2026-04-08	8.550	8.600	8.550	8.600	8.256	53,985
2026-04-07	8.550	8.650	8.550	8.600	8.256	1,252
2026-04-03	8.550	8.600	8.550	8.600	8.256	26,018
2026-04-02	8.650	8.650	8.450	8.550	8.208	77,169
2026-04-01	8.700	8.850	8.600	8.650	8.304	140,855
2026-03-31	8.700	8.750	8.600	8.700	8.352	124,488
2026-03-30	8.850	8.950	8.700	8.750	8.400	95,651
2026-03-27	9.000	9.250	8.950	9.200	8.832	113,961
2026-03-26	9.800	9.800	9.500	9.550	9.168	20,549
2026-03-25	9.950	10.000	9.800	9.850	9.456	13,616
2026-03-24	9.800	9.950	9.800	9.950	9.552	134,127
2026-03-23	9.850	9.900	9.700	9.850	9.456	66,317
2026-03-20	10.300	10.300	10.100	10.200	9.792	317
2026-03-19	10.300	10.300	10.200	10.300	9.888	51,554
2026-03-18	10.300	10.400	10.200	10.400	9.984	610,334
2026-03-17	10.500	10.500	10.400	10.400	9.984	26,247
2026-03-16	10.400	10.400	10.300	10.400	9.984	10,295
2026-03-13	10.300	10.400	10.300	10.400	9.984	14,201
2026-03-12	10.200	10.200	10.100	10.200	9.792	14,618
2026-03-11	10.300	10.300	10.200	10.200	9.792	15,010
2026-03-10	10.200	10.300	10.100	10.200	9.792	33,281
2026-03-09	10.000	10.200	9.950	10.200	9.792	1,813
2026-03-06	10.200	10.200	10.200	10.200	9.792	3,145
2026-03-05	10.100	10.100	9.900	10.000	9.600	89,592
2026-03-04	10.100	10.100	9.900	10.100	9.696	32,583
2026-03-02	10.400	10.500	10.400	10.500	10.080	14,624
2026-02-27	10.500	10.700	10.500	10.700	10.272	247
2026-02-26	10.600	10.800	10.600	10.600	10.176	24,181
2026-02-25	10.900	11.000	10.800	10.800	10.368	7,137
2026-02-24	10.800	11.000	10.800	11.000	10.560	2
2026-02-23	10.900	11.000	10.900	10.900	10.464	11,608
2026-02-20	10.900	10.900	10.800	10.800	10.368	33,332
2026-02-19	11.000	11.000	11.000	11.000	10.560	10,171
2026-02-18	11.000	11.000	10.900	10.900	10.464	4,501
2026-02-17	10.900	11.000	10.900	11.000	10.560	22,020
2026-02-16	10.900	11.000	10.900	10.900	10.464	116,678
2026-02-13	10.700	10.900	10.700	10.900	10.464	20,101
2026-02-12	10.900	10.900	10.700	10.800	10.368	14,362
2026-02-11	10.800	11.000	10.800	10.900	10.464	1,976
2026-02-10	10.900	10.900	10.800	10.900	10.464	5,173
2026-02-09	10.800	10.800	10.700	10.700	10.272	95,226
2026-02-06	10.800	11.000	10.800	11.000	10.560	3,202
2026-02-05	11.100	11.200	11.000	11.200	10.752	85,289
2026-02-04	10.800	11.000	10.700	10.900	10.464	427,835
2026-02-03	10.500	10.600	10.500	10.600	10.176	65,466
2026-02-02	10.400	10.400	10.300	10.300	9.888	12,168

← NewerPage 3 of 5 · 249 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.