Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.610	33.850	32.860	33.620	32.896	1,628,505
2023-02-03	34.360	34.510	33.450	33.780	33.053	1,511,920
2023-02-02	34.600	35.480	33.940	34.350	33.610	1,603,804
2023-02-01	34.450	34.640	33.700	34.470	33.728	1,435,384
2023-01-31	34.220	34.660	33.940	34.430	33.689	1,086,356
2023-01-30	34.700	35.300	33.930	34.440	33.699	1,296,862
2023-01-20	34.580	34.960	34.300	34.630	33.884	940,994
2023-01-19	35.450	35.450	34.380	34.550	33.806	1,250,900
2023-01-18	35.920	36.510	34.810	35.280	34.520	2,036,526
2023-01-17	36.890	37.260	35.920	36.440	35.655	1,870,014
2023-01-16	36.800	37.060	35.350	36.660	35.871	2,852,091
2023-01-13	33.500	36.250	32.850	36.250	35.470	2,483,594
2023-01-12	33.000	33.500	32.640	32.950	32.241	839,680
2023-01-11	33.400	33.500	32.650	32.770	32.064	1,085,964
2023-01-10	32.880	33.800	32.230	33.400	32.681	1,692,707
2023-01-09	31.270	33.800	30.970	33.020	32.309	2,817,620
2023-01-06	30.000	31.790	29.990	31.230	30.558	2,097,653
2023-01-05	29.700	30.120	28.920	29.900	29.256	1,010,520
2023-01-04	28.450	30.300	27.960	29.410	28.777	1,825,229
2023-01-03	28.700	29.040	27.880	28.250	27.642	994,188
2022-12-30	28.710	29.200	28.340	28.670	28.053	795,236
2022-12-29	29.070	29.900	28.600	28.780	28.160	1,105,212
2022-12-28	29.420	29.420	28.500	29.300	28.669	721,538
2022-12-27	29.000	29.590	28.460	29.390	28.757	603,980
2022-12-26	29.200	29.280	28.530	28.800	28.180	601,622
2022-12-23	29.650	29.900	28.600	28.790	28.170	984,360
2022-12-22	29.750	31.000	29.620	29.900	29.256	1,296,330
2022-12-21	29.860	30.440	29.530	29.840	29.198	656,294
2022-12-20	29.870	30.330	29.500	29.850	29.207	976,933
2022-12-19	30.500	31.200	29.800	30.070	29.423	1,226,554
2022-12-16	30.970	32.490	30.400	30.500	29.843	2,661,610
2022-12-15	31.690	31.690	30.610	30.970	30.303	1,337,020
2022-12-14	30.200	31.700	29.940	31.220	30.548	3,041,240
2022-12-13	29.650	30.500	29.650	30.150	29.501	1,139,490
2022-12-12	30.160	30.280	29.600	30.000	29.354	1,272,257
2022-12-09	29.850	31.000	29.850	30.220	29.569	2,013,296
2022-12-08	29.920	30.060	29.360	29.850	29.207	1,199,623
2022-12-07	29.650	30.070	29.240	29.940	29.295	1,156,182
2022-12-06	30.250	30.330	29.520	29.880	29.237	1,296,502
2022-12-05	29.420	30.450	29.420	30.290	29.638	2,351,417
2022-12-02	29.720	29.860	29.050	29.240	28.610	956,564
2022-12-01	29.510	29.950	29.300	29.720	29.080	1,432,762
2022-11-30	29.950	30.350	29.420	29.420	28.787	2,385,333
2022-11-29	29.500	30.360	29.060	30.330	29.677	3,273,914
2022-11-28	28.420	28.920	27.860	28.470	27.857	1,449,851
2022-11-25	28.180	29.190	27.930	28.800	28.180	2,149,471
2022-11-24	28.200	28.720	27.890	28.200	27.593	2,072,241
2022-11-23	27.400	28.280	26.610	27.760	27.162	2,099,144
2022-11-22	27.240	28.820	27.030	27.500	26.908	3,612,285
2022-11-21	27.020	27.360	26.650	26.930	26.350	1,132,330
2022-11-18	27.730	28.050	27.240	27.250	26.663	1,400,766
2022-11-17	27.690	27.850	27.430	27.610	27.016	1,216,336
2022-11-16	29.000	29.000	27.750	27.850	27.250	1,870,524
2022-11-15	28.930	29.890	28.540	28.910	28.288	5,489,397
2022-11-14	28.180	30.000	28.180	28.630	28.014	4,425,987
2022-11-11	26.270	28.100	26.100	27.550	26.957	3,987,152
2022-11-10	25.920	25.920	25.540	25.820	25.264	719,704
2022-11-09	25.550	26.450	25.550	26.070	25.509	837,986
2022-11-08	26.210	26.210	25.410	25.710	25.156	914,076
2022-11-07	25.390	26.300	25.270	26.210	25.646	1,221,848

← NewerPage 16 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.