See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 603180.SHG stock page

Xiamen Goldenhome Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-0424.95025.72024.95025.47024.922763,242
2022-11-0324.97025.03024.60025.00024.462666,104
2022-11-0225.39025.57024.87025.16024.6181,124,945
2022-11-0124.84025.36024.83025.33024.785817,329
2022-10-3125.00025.49024.71024.87024.335638,842
2022-10-2825.70025.72024.96025.01024.472687,170
2022-10-2725.43025.84025.14025.72025.166593,035
2022-10-2625.15025.70024.87025.43024.883624,107
2022-10-2525.31025.55024.53024.73024.198753,661
2022-10-2426.14026.30025.20025.38024.834747,184
2022-10-2126.71026.86025.79026.00025.440940,248
2022-10-2027.26027.40026.62026.71026.135980,952
2022-10-1926.52027.40026.13027.26026.6731,162,795
2022-10-1827.21027.68026.67026.85026.2721,213,398
2022-10-1727.00027.30026.75026.92026.340993,826
2022-10-1426.98028.28026.77027.30026.7122,386,388
2022-10-1325.85027.17025.41026.75026.1742,181,103
2022-10-1226.27026.36024.44025.90025.3421,683,222
2022-10-1126.83026.83025.76026.14025.5771,070,034
2022-10-1025.70027.18025.20026.83026.2521,729,771
2022-09-3025.95026.46025.08025.71025.1561,190,670
2022-09-2926.82027.00025.49025.70025.1471,494,424
2022-09-2826.56027.32026.15026.56025.9881,421,196
2022-09-2725.83026.66025.53026.65026.0761,375,677
2022-09-2625.48026.63025.16025.70025.1471,571,023
2022-09-2325.14026.27025.05025.69025.1371,308,718
2022-09-2226.08026.20025.15025.33024.7851,292,198
2022-09-2126.16026.36025.32026.21025.6461,175,919
2022-09-2026.58026.88025.66026.13025.5671,448,154
2022-09-1926.05026.86025.60026.64026.0662,054,629
2022-09-1628.23028.62026.18026.33025.7633,064,442
2022-09-1527.57028.70027.21028.44027.8283,578,204
2022-09-1427.10027.99026.62027.52026.9282,736,779
2022-09-1327.30028.70026.99027.45026.8593,384,655
2022-09-0925.74027.96025.53027.37026.7813,874,658
2022-09-0825.53026.00025.21025.59025.0392,083,738
2022-09-0725.54025.84025.02025.56025.0102,620,164
2022-09-0624.41025.84024.15025.76025.2053,315,900
2022-09-0524.70024.81023.83024.31023.7871,923,170
2022-09-0225.04025.20024.27024.79024.2561,800,990
2022-09-0124.79025.40024.61025.14024.5992,924,858
2022-08-3124.24025.25023.86024.92024.3833,019,572
2022-08-3024.09024.80023.71024.12023.6012,164,079
2022-08-2923.40024.15023.11024.09023.5711,311,231
2022-08-2623.98024.27023.61023.64023.131984,816
2022-08-2523.33024.19023.33023.93023.4151,263,871
2022-08-2424.07024.07023.33023.33022.8281,120,180
2022-08-2324.33024.33023.78024.06023.5421,045,786
2022-08-2223.59024.45023.29024.22023.6992,103,394
2022-08-1923.60023.99023.51023.56023.0531,259,255
2022-08-1824.00024.00023.54023.65023.1411,377,096
2022-08-1723.99024.08023.48024.05023.5322,038,095
2022-08-1623.67024.10023.60023.90023.3851,527,275
2022-08-1524.20024.21023.41023.67023.1602,059,036
2022-08-1224.05024.38023.61024.18023.6592,188,670
2022-08-1123.50023.89023.36023.89023.3762,140,317
2022-08-1023.63023.63023.21023.38022.8771,037,399
2022-08-0924.41024.78023.52023.75023.2391,854,219
2022-08-0824.13024.35023.89024.11023.5911,178,216
2022-08-0523.90024.15023.62024.06023.5421,047,560
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-090.7200 CNY
2022-05-251.0600 CNY
2021-05-211.2600 CNY
2020-05-281.2600 CNY
2019-06-141.0000 CNY

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