Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	26.580	26.800	26.010	26.130	26.130	1,334,112
2023-10-30	26.020	26.780	25.890	26.710	26.710	2,680,025
2023-10-27	24.910	25.640	24.830	25.440	25.440	1,755,394
2023-10-26	24.830	25.070	24.610	25.030	25.030	771,500
2023-10-25	25.320	25.450	24.800	24.990	24.990	1,010,755
2023-10-24	24.750	25.120	24.410	25.120	25.120	1,143,864
2023-10-23	25.050	25.360	24.540	24.750	24.750	1,013,310
2023-10-20	24.970	25.450	24.900	25.050	25.050	755,900
2023-10-19	24.900	25.470	24.690	25.020	25.020	975,800
2023-10-18	25.600	25.600	24.990	24.990	24.990	911,533
2023-10-17	25.700	25.790	25.440	25.600	25.600	647,820
2023-10-16	25.760	26.180	25.610	25.840	25.840	885,200
2023-10-13	25.970	26.060	25.520	25.740	25.740	987,045
2023-10-12	26.280	26.670	25.600	26.140	26.140	1,294,943
2023-10-11	26.620	27.110	26.000	26.600	26.600	1,176,235
2023-10-10	26.560	26.790	26.160	26.610	26.610	1,418,423
2023-10-09	27.080	27.180	26.300	26.410	26.410	1,231,036
2023-09-28	27.090	27.250	26.760	27.080	27.080	1,082,575
2023-09-27	27.270	27.750	26.930	27.050	27.050	1,033,172
2023-09-26	27.300	27.750	27.200	27.270	27.270	780,200
2023-09-25	27.990	27.990	27.400	27.470	27.470	857,480
2023-09-22	27.640	27.870	27.300	27.850	27.850	934,145
2023-09-21	27.750	28.090	27.300	27.650	27.650	1,142,600
2023-09-20	28.080	28.100	27.630	27.660	27.660	529,488
2023-09-19	28.300	28.380	27.730	28.050	28.050	914,745
2023-09-18	27.690	28.630	27.010	28.290	28.290	1,192,692
2023-09-15	28.020	28.390	27.700	28.000	28.000	1,602,306
2023-09-14	28.270	28.380	27.600	27.760	27.760	1,283,780
2023-09-13	28.660	28.820	28.090	28.300	28.300	1,352,649
2023-09-12	29.470	29.510	28.410	28.550	28.550	1,619,395
2023-09-11	30.200	30.200	29.190	29.270	29.270	1,864,668
2023-09-08	30.540	30.940	29.500	30.290	30.290	2,135,088
2023-09-07	30.720	31.990	30.410	30.500	30.500	1,877,528
2023-09-06	32.310	32.310	30.800	30.920	30.920	2,520,889
2023-09-05	32.060	32.390	31.450	32.270	32.270	4,087,295
2023-09-04	29.210	32.080	29.210	32.080	32.080	5,134,108
2023-09-01	28.280	29.570	28.280	29.160	29.160	2,405,152
2023-08-31	28.310	28.750	27.800	27.960	27.960	1,208,800
2023-08-30	27.900	28.820	27.570	28.420	28.420	1,904,392
2023-08-29	27.140	28.100	26.800	28.000	28.000	2,251,240
2023-08-28	28.840	28.900	27.100	27.400	27.400	2,541,208
2023-08-25	26.610	27.350	25.940	26.630	26.630	2,330,450
2023-08-24	27.830	28.100	26.870	26.870	26.870	2,809,165
2023-08-23	30.010	30.390	27.800	27.880	27.880	2,935,410
2023-08-22	31.270	31.460	29.860	30.360	30.360	2,056,876
2023-08-21	32.160	32.350	31.200	31.270	31.270	1,242,748
2023-08-18	32.620	32.890	32.240	32.240	32.240	1,385,350
2023-08-17	31.400	32.900	30.790	32.640	32.640	2,906,340
2023-08-16	30.250	31.860	30.130	31.590	31.590	3,026,585
2023-08-15	30.500	30.750	29.880	30.320	30.320	1,316,131
2023-08-14	30.000	30.630	29.700	30.600	30.600	1,552,270
2023-08-11	30.670	31.280	30.200	30.200	30.200	1,347,270
2023-08-10	30.610	30.940	30.410	30.790	30.790	1,271,871
2023-08-09	31.200	31.550	30.650	30.800	30.800	1,425,500
2023-08-08	31.880	32.070	31.270	31.380	31.380	1,354,324
2023-08-07	33.240	33.360	31.770	32.010	32.010	2,626,118
2023-08-04	34.320	34.660	33.390	33.460	33.460	1,764,428
2023-08-03	33.600	34.220	33.010	33.780	33.780	2,098,644
2023-08-02	34.050	34.440	33.430	33.630	33.630	1,648,117
2023-08-01	34.540	34.750	33.560	33.760	33.760	2,416,656

← NewerPage 13 of 21 · 1,218 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.