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 |
Page 1 of 1 · 20 trading days
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.