Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.730	34.730	33.420	34.150	33.415	1,022,357
2023-05-04	35.370	35.590	34.470	34.810	34.061	845,781
2023-04-28	36.000	37.000	35.040	35.450	34.687	1,369,820
2023-04-27	34.510	36.230	34.120	35.720	34.951	1,392,221
2023-04-26	35.330	35.330	33.560	34.510	33.767	1,652,403
2023-04-25	36.640	36.820	34.110	34.960	34.207	1,928,237
2023-04-24	37.730	37.760	36.200	36.640	35.851	1,080,940
2023-04-21	38.450	39.200	37.510	37.560	36.751	1,362,150
2023-04-20	39.620	39.870	38.160	38.500	37.671	1,378,051
2023-04-19	41.010	42.000	39.280	39.820	38.963	2,708,852
2023-04-18	37.420	40.950	37.180	40.950	40.068	2,883,418
2023-04-17	37.350	37.880	36.500	37.230	36.428	1,771,166
2023-04-14	39.800	39.800	38.310	39.090	38.248	1,643,557
2023-04-13	40.880	40.880	39.100	39.940	39.080	1,630,460
2023-04-12	40.760	41.250	38.890	39.450	38.601	1,070,727
2023-04-11	40.810	42.300	40.020	41.100	40.215	617,510
2023-04-10	42.020	42.070	40.700	41.010	40.127	706,888
2023-04-07	40.000	43.580	39.700	42.080	41.174	2,150,965
2023-04-06	40.100	41.570	39.580	40.160	39.295	718,600
2023-04-04	39.680	41.260	39.340	40.300	39.432	1,622,859
2023-04-03	37.200	39.950	36.670	39.700	38.845	2,337,394
2023-03-31	38.180	38.190	36.700	36.980	36.184	1,385,832
2023-03-30	36.200	38.820	35.940	38.300	37.475	1,609,866
2023-03-29	36.510	36.780	35.550	36.580	35.792	1,995,221
2023-03-28	37.080	37.300	36.240	36.760	35.969	771,197
2023-03-27	39.400	39.400	37.350	37.350	36.546	1,577,399
2023-03-24	40.180	40.180	38.910	39.420	38.571	819,780
2023-03-23	38.600	40.500	37.500	40.250	39.383	1,836,445
2023-03-22	39.600	40.200	38.210	38.610	37.779	1,821,230
2023-03-21	37.560	39.880	37.060	39.800	38.943	2,539,472
2023-03-20	37.040	38.300	37.000	37.560	36.751	1,326,181
2023-03-17	37.260	37.990	37.010	37.360	36.556	1,713,927
2023-03-16	38.600	38.600	37.030	37.200	36.399	756,345
2023-03-15	38.500	39.100	38.000	38.700	37.867	709,620
2023-03-14	39.100	39.100	37.300	38.250	37.426	1,507,782
2023-03-13	39.160	39.500	38.600	39.070	38.229	1,063,646
2023-03-10	39.740	39.830	38.680	39.150	38.307	830,498
2023-03-09	40.130	40.350	39.400	39.740	38.884	1,069,467
2023-03-08	39.850	40.700	39.800	40.410	39.540	1,019,187
2023-03-07	41.150	41.150	39.660	40.000	39.139	1,720,287
2023-03-06	42.970	42.970	40.700	41.170	40.284	2,235,383
2023-03-03	44.000	44.540	42.330	43.530	42.593	1,356,364
2023-03-02	42.430	44.490	42.000	44.300	43.346	2,031,745
2023-03-01	40.760	42.850	40.250	42.410	41.497	2,207,891
2023-02-28	40.940	41.550	40.330	40.750	39.873	1,164,532
2023-02-27	42.300	42.300	40.620	40.940	40.059	2,284,873
2023-02-24	41.250	43.500	40.400	42.700	41.781	2,564,952
2023-02-23	40.870	42.790	40.620	41.400	40.509	3,174,745
2023-02-22	39.770	42.960	39.500	40.880	40.000	6,044,584
2023-02-21	39.370	40.880	38.720	39.770	38.914	4,944,725
2023-02-20	36.210	39.790	36.210	39.790	38.933	2,461,564
2023-02-17	36.050	37.250	36.000	36.170	35.391	991,256
2023-02-16	37.310	37.800	36.010	36.340	35.558	1,706,800
2023-02-15	37.980	39.680	37.100	37.310	36.507	2,326,735
2023-02-14	38.270	39.150	37.380	37.980	37.162	2,178,433
2023-02-13	36.010	38.780	35.710	37.660	36.849	3,512,986
2023-02-10	34.100	35.980	33.900	35.250	34.491	2,284,279
2023-02-09	33.960	34.770	33.700	34.220	33.483	1,032,048
2023-02-08	34.700	34.900	33.870	33.990	33.258	1,319,581
2023-02-07	33.780	35.380	33.780	34.690	33.943	3,350,341

← NewerPage 15 of 21 · 1,219 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.