Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.500	35.680	34.260	34.540	34.540	4,421,912
2023-07-28	32.670	34.800	32.670	34.390	34.390	4,622,517
2023-07-27	33.000	33.600	32.530	32.690	32.690	2,703,387
2023-07-26	33.210	34.200	32.970	33.670	33.670	4,108,072
2023-07-25	30.670	33.430	30.670	33.430	33.430	6,095,871
2023-07-24	31.800	31.900	29.250	30.390	30.390	3,736,280
2023-07-21	30.900	31.750	30.580	31.600	31.600	2,020,880
2023-07-20	30.800	31.770	30.700	30.900	30.900	2,559,459
2023-07-19	29.610	30.880	29.560	30.700	30.700	2,220,178
2023-07-18	29.360	30.100	29.030	29.770	29.770	1,884,855
2023-07-17	29.840	29.990	29.090	29.450	29.450	1,295,756
2023-07-14	30.600	30.600	29.820	29.830	29.830	1,260,800
2023-07-13	30.300	31.100	30.260	30.600	30.600	1,234,616
2023-07-12	30.960	31.300	30.360	30.390	30.390	1,245,500
2023-07-11	31.220	31.790	31.010	31.190	31.190	776,554
2023-07-10	31.570	31.880	30.910	31.220	31.220	1,110,164
2023-07-07	31.480	32.330	31.400	31.640	31.640	1,258,831
2023-07-06	31.460	31.940	31.130	31.620	31.620	1,251,689
2023-07-05	32.160	32.560	31.330	31.520	31.520	2,118,258
2023-07-04	32.740	32.830	31.750	32.160	32.160	1,935,300
2023-07-03	33.140	33.610	32.320	32.970	32.970	3,001,700
2023-06-30	32.940	34.290	32.240	33.520	33.520	5,553,817
2023-06-29	33.060	33.510	31.820	32.080	32.080	2,193,096
2023-06-28	33.800	34.160	32.460	33.430	33.430	2,282,904
2023-06-27	31.130	34.180	30.760	33.860	33.860	3,537,843
2023-06-26	31.700	31.990	30.420	31.130	31.130	1,331,517
2023-06-21	32.200	32.670	31.710	31.780	31.780	1,371,520
2023-06-20	32.720	33.150	32.380	32.490	32.490	1,530,792
2023-06-19	32.900	33.280	32.140	32.510	32.510	2,430,364
2023-06-16	33.380	33.910	32.570	33.170	33.170	1,738,608
2023-06-15	33.500	33.950	33.200	33.380	33.380	1,525,275
2023-06-14	33.100	34.600	32.940	33.790	33.790	3,062,573
2023-06-13	32.990	33.590	32.010	33.130	33.130	2,484,596
2023-06-12	31.900	33.740	31.190	32.920	32.920	2,578,153
2023-06-09	32.380	32.380	31.600	31.990	31.990	2,675,838
2023-06-08	31.270	34.040	31.000	33.440	32.720	3,914,121
2023-06-07	32.390	33.430	31.120	31.350	30.675	3,017,444
2023-06-06	30.910	33.690	30.580	31.580	30.900	3,472,703
2023-06-05	32.600	32.600	30.010	30.980	30.313	2,619,702
2023-06-02	31.000	33.090	30.700	32.710	32.006	1,848,685
2023-06-01	30.790	31.240	30.310	30.920	30.254	1,141,900
2023-05-31	30.990	31.090	30.300	30.710	30.049	672,262
2023-05-30	31.170	31.240	30.170	30.890	30.225	1,068,736
2023-05-29	31.540	31.600	30.750	31.050	30.382	666,040
2023-05-26	31.750	32.150	31.100	31.240	30.567	616,130
2023-05-25	31.820	32.000	31.240	31.750	31.066	766,161
2023-05-24	32.340	32.480	31.610	31.830	31.145	757,656
2023-05-23	33.880	33.960	32.510	32.680	31.976	655,578
2023-05-22	32.800	34.630	32.430	33.880	33.151	1,067,977
2023-05-19	32.680	32.910	31.700	32.800	32.094	779,786
2023-05-18	33.000	33.170	32.300	32.500	31.800	578,100
2023-05-17	33.280	33.500	32.730	33.170	32.456	430,142
2023-05-16	33.440	33.630	32.610	33.110	32.397	730,006
2023-05-15	32.710	33.370	32.400	33.370	32.652	858,953
2023-05-12	33.180	34.690	32.700	32.810	32.104	1,347,842
2023-05-11	33.260	33.530	32.500	33.400	32.681	747,376
2023-05-10	33.380	34.020	32.960	33.260	32.544	641,180
2023-05-09	33.380	34.890	33.120	33.530	32.808	826,203
2023-05-08	33.880	34.360	33.100	33.720	32.994	694,871
2023-05-05	34.730	34.730	33.420	34.150	33.415	1,022,357

← NewerPage 14 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.