Haier Smart Home Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	10.100	10.200	10.000	10.100	9.592	47,383
2025-08-01	10.300	10.300	10.200	10.200	9.687	142,546
2025-07-31	10.400	10.500	10.200	10.400	9.877	40,268
2025-07-30	10.800	10.800	10.500	10.600	10.066	15,995
2025-07-29	10.600	10.700	10.500	10.500	9.972	81,230
2025-07-25	10.600	10.700	10.500	10.600	10.066	19,436
2025-07-24	10.800	11.000	10.700	10.800	10.256	11,579
2025-07-23	10.700	10.800	10.700	10.800	10.256	36,906
2025-07-22	10.500	10.600	10.400	10.500	9.972	21,197
2025-07-21	10.400	10.500	10.400	10.500	9.972	53
2025-07-18	10.400	10.400	10.400	10.400	9.877	913
2025-07-17	10.400	10.400	10.300	10.300	9.782	22,920
2025-07-16	10.200	10.300	10.200	10.300	9.782	217,615
2025-07-15	10.200	10.200	10.100	10.200	9.687	83,951
2025-07-14	10.000	10.100	9.950	9.950	9.449	100,399
2025-07-11	10.000	10.200	10.000	10.000	9.497	109,809
2025-07-09	9.750	9.750	9.650	9.650	9.164	39,583
2025-07-08	9.750	9.800	9.700	9.750	9.259	6,718
2025-07-07	9.800	9.850	9.800	9.800	9.307	131
2025-07-04	9.700	9.800	9.700	9.800	9.307	23,673
2025-07-03	9.600	9.850	9.600	9.850	9.354	5,143
2025-07-02	9.550	9.700	9.550	9.550	9.069	75,166
2025-07-01	9.300	9.350	9.300	9.300	8.832	2,757
2025-06-30	9.350	9.400	9.300	9.300	8.832	5,489
2025-06-27	9.450	9.450	9.300	9.350	8.879	84,226
2025-06-26	9.850	9.850	9.600	9.750	8.846	74,790
2025-06-25	9.750	9.800	9.700	9.800	8.891	116,069
2025-06-24	9.700	9.800	9.700	9.700	8.801	77,327
2025-06-23	9.450	9.650	9.400	9.650	8.755	10,845
2025-06-20	9.600	9.600	9.500	9.500	8.619	7,142
2025-06-19	9.500	9.500	9.350	9.400	8.528	16,400
2025-06-18	9.600	9.650	9.600	9.650	8.755	7,431
2025-06-17	9.600	9.650	9.600	9.650	8.755	1,920
2025-06-16	9.450	9.550	9.450	9.550	8.665	55,376
2025-06-13	9.450	9.500	9.400	9.450	8.574	92,622
2025-06-12	9.800	9.800	9.700	9.750	8.846	33,505
2025-06-11	9.800	9.900	9.750	9.900	8.982	137,735
2025-06-10	9.800	9.800	9.650	9.750	8.846	17,959
2025-06-09	9.800	9.800	9.600	9.650	8.755	317,273
2025-06-06	9.550	9.650	9.550	9.600	8.710	47,503
2025-06-05	9.600	9.600	9.550	9.600	8.710	27,609
2025-06-04	9.550	9.600	9.500	9.600	8.710	15,327
2025-05-30	9.650	9.650	9.500	9.550	8.665	14,124
2025-05-29	9.800	9.900	9.800	9.850	8.937	29,223
2025-05-28	9.600	9.650	9.450	9.650	8.755	19,422
2025-05-27	9.700	9.700	9.550	9.600	8.710	118,159
2025-05-26	9.850	9.850	9.750	9.800	8.891	11,544
2025-05-23	9.900	9.950	9.800	9.900	8.982	249,521
2025-05-22	9.950	10.000	9.900	9.900	8.982	11,751
2025-05-21	10.200	10.200	10.000	10.100	9.164	18,955
2025-05-20	10.100	10.200	10.100	10.200	9.254	9,239
2025-05-19	10.000	10.100	9.950	9.950	9.027	8,386
2025-05-16	9.900	9.950	9.800	9.950	9.027	20,059
2025-05-15	10.400	10.400	10.200	10.200	9.254	7,161
2025-05-14	10.300	10.400	10.300	10.300	9.345	323,846
2025-05-13	10.500	10.500	10.300	10.400	9.436	137,174
2025-05-09	9.800	9.800	9.750	9.800	8.891	164,004
2025-05-08	9.800	9.800	9.700	9.750	8.846	44,531
2025-05-07	9.800	9.800	9.650	9.700	8.801	12,261
2025-05-06	9.800	9.800	9.700	9.750	8.846	153,022

← NewerPage 6 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.