Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.550	22.000	20.670	21.630	21.630	1,720,385
2024-01-23	21.520	21.520	20.620	21.410	21.410	1,947,285
2024-01-22	23.210	23.270	21.130	21.520	21.520	1,931,644
2024-01-19	23.310	23.740	23.090	23.250	23.250	1,158,440
2024-01-18	24.020	24.040	22.700	23.320	23.320	2,084,815
2024-01-17	24.660	24.720	24.000	24.000	24.000	768,611
2024-01-16	24.590	24.780	24.210	24.670	24.670	867,200
2024-01-15	24.660	24.950	24.410	24.670	24.670	1,011,240
2024-01-12	24.830	25.150	24.570	24.800	24.800	1,035,300
2024-01-11	24.690	24.940	24.340	24.670	24.670	768,800
2024-01-10	24.700	24.900	24.310	24.690	24.690	503,580
2024-01-09	24.700	25.090	24.230	24.680	24.680	950,200
2024-01-08	25.100	25.100	24.670	24.700	24.700	678,000
2024-01-05	25.290	25.630	24.890	25.100	25.100	863,824
2024-01-04	24.930	25.210	24.870	25.210	25.210	731,900
2024-01-03	24.880	25.120	24.720	25.010	25.010	622,200
2024-01-02	25.290	25.290	24.750	24.900	24.900	734,260
2023-12-29	25.050	25.480	24.850	25.090	25.090	1,143,893
2023-12-28	24.150	25.290	24.040	25.190	25.190	1,302,123
2023-12-27	24.060	24.390	23.860	24.230	24.230	995,980
2023-12-26	24.400	24.630	24.000	24.100	24.100	1,253,440
2023-12-25	25.350	25.350	23.830	24.460	24.460	1,980,700
2023-12-22	25.370	25.800	25.130	25.350	25.350	1,076,292
2023-12-21	24.700	25.400	24.660	25.350	25.350	1,005,760
2023-12-20	25.290	25.430	24.780	24.830	24.830	844,424
2023-12-19	25.270	25.470	24.810	25.290	25.290	636,352
2023-12-18	25.710	25.870	25.140	25.280	25.280	911,812
2023-12-15	25.800	26.500	25.650	25.800	25.800	1,386,596
2023-12-14	25.570	25.970	25.400	25.650	25.650	624,826
2023-12-13	26.110	26.120	25.430	25.430	25.430	908,100
2023-12-12	25.600	26.300	25.510	26.210	26.210	649,138
2023-12-11	25.480	25.800	25.000	25.790	25.790	770,545
2023-12-08	25.910	26.170	25.500	25.650	25.650	728,796
2023-12-07	26.280	26.320	25.750	26.040	26.040	1,007,276
2023-12-06	26.420	26.760	26.280	26.400	26.400	879,608
2023-12-05	26.390	26.840	26.220	26.420	26.420	907,837
2023-12-04	26.420	26.670	26.210	26.500	26.500	718,877
2023-12-01	26.360	26.580	26.140	26.430	26.430	645,200
2023-11-30	26.580	26.760	26.100	26.360	26.360	995,417
2023-11-29	27.120	27.210	26.600	26.640	26.640	902,505
2023-11-28	27.160	27.470	26.730	27.130	27.130	1,521,073
2023-11-27	26.500	27.360	26.060	27.270	27.270	2,074,313
2023-11-24	27.000	27.100	26.480	26.630	26.630	1,040,196
2023-11-23	26.200	27.230	25.950	27.030	27.030	2,015,039
2023-11-22	26.750	26.750	26.000	26.010	26.010	1,217,076
2023-11-21	26.550	27.100	26.480	26.900	26.900	1,829,848
2023-11-20	26.290	26.490	26.150	26.440	26.440	751,798
2023-11-17	26.360	26.550	26.100	26.320	26.320	561,556
2023-11-16	26.620	26.620	26.160	26.390	26.390	1,064,437
2023-11-15	26.490	26.870	26.410	26.620	26.620	740,508
2023-11-14	26.210	26.530	26.100	26.390	26.390	596,796
2023-11-13	26.260	26.470	26.140	26.270	26.270	614,620
2023-11-10	26.190	26.320	25.930	26.260	26.260	600,000
2023-11-09	26.240	26.420	26.150	26.310	26.310	624,757
2023-11-08	26.520	26.520	26.010	26.320	26.320	1,520,177
2023-11-07	26.850	26.890	26.200	26.570	26.570	1,672,428
2023-11-06	26.480	27.150	26.260	26.910	26.910	1,422,665
2023-11-03	26.470	26.650	26.270	26.480	26.480	700,099
2023-11-02	26.430	26.570	26.100	26.260	26.260	927,581
2023-11-01	26.000	26.520	26.000	26.400	26.400	910,448

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.7200 CNY
2022-05-25	1.0600 CNY
2021-05-21	1.2600 CNY
2020-05-28	1.2600 CNY
2019-06-14	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.