Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.850	24.500	23.410	23.850	23.337	963,162
2022-08-03	24.060	24.610	23.560	23.630	23.121	972,670
2022-08-02	25.090	25.090	23.570	24.060	23.542	1,291,822
2022-08-01	25.580	25.840	25.100	25.300	24.755	1,006,275
2022-07-29	25.880	26.030	25.480	25.560	25.010	730,287
2022-07-28	26.050	26.280	25.900	25.910	25.352	658,829
2022-07-27	25.950	26.260	25.610	26.030	25.470	754,094
2022-07-26	25.560	26.040	25.210	26.000	25.440	945,389
2022-07-25	25.440	25.880	25.010	25.420	24.873	1,051,300
2022-07-22	25.510	25.740	24.720	25.270	24.726	1,003,888
2022-07-21	26.130	26.140	25.450	25.460	24.912	992,545
2022-07-20	25.800	26.080	25.750	25.930	25.372	585,636
2022-07-19	25.720	25.870	25.520	25.810	25.254	814,891
2022-07-18	25.370	25.900	25.350	25.610	25.059	789,484
2022-07-15	25.800	26.100	25.220	25.290	24.746	1,109,592
2022-07-14	26.200	26.320	25.670	25.770	25.215	1,013,674
2022-07-13	26.180	26.620	26.060	26.240	25.675	701,831
2022-07-12	27.000	27.000	26.020	26.130	25.567	1,655,902
2022-07-11	28.020	28.020	26.640	27.020	26.438	1,086,201
2022-07-08	28.000	28.280	27.590	27.780	27.182	905,981
2022-07-07	28.460	28.730	27.830	27.990	27.387	1,061,412
2022-07-06	29.390	29.390	28.220	28.520	27.906	1,389,133
2022-07-05	30.550	30.860	29.020	29.300	28.669	1,308,248
2022-07-04	30.270	30.590	29.710	30.550	29.892	993,595
2022-07-01	30.680	31.860	29.770	30.330	29.677	1,432,708
2022-06-30	30.890	31.000	29.750	30.960	30.293	1,919,840
2022-06-29	29.580	31.090	29.580	30.200	29.550	2,150,076
2022-06-28	30.770	30.770	29.360	29.690	29.051	1,657,298
2022-06-27	29.880	31.090	29.880	30.440	29.785	2,330,472
2022-06-24	28.450	30.000	28.450	29.800	29.158	2,093,222
2022-06-23	28.410	29.190	27.920	28.450	27.837	2,024,482
2022-06-22	30.070	30.200	28.650	28.680	28.063	2,344,931
2022-06-21	30.130	31.680	29.120	30.540	29.882	6,568,717
2022-06-20	28.010	30.430	27.670	29.690	29.051	4,470,076
2022-06-17	28.040	28.400	27.150	27.660	27.064	1,410,544
2022-06-16	27.230	28.200	26.760	27.690	27.094	2,228,340
2022-06-15	25.690	27.700	25.510	26.890	26.311	2,533,815
2022-06-14	25.520	25.780	24.690	25.710	25.156	955,264
2022-06-13	25.660	26.300	25.330	25.790	25.235	871,156
2022-06-10	25.120	25.950	25.120	25.810	25.254	802,220
2022-06-09	26.260	26.260	25.400	25.570	25.019	806,679
2022-06-08	26.390	26.770	25.750	26.240	25.675	692,644
2022-06-07	26.730	27.400	26.200	26.340	25.773	854,084
2022-06-06	26.330	27.040	26.330	26.740	26.164	797,200
2022-06-02	26.740	26.740	26.000	26.600	26.027	844,894
2022-06-01	26.150	27.500	26.150	26.600	26.027	1,779,404
2022-05-31	25.380	26.180	25.100	26.130	25.567	1,483,561
2022-05-30	25.060	25.490	24.900	25.320	24.775	767,384
2022-05-27	25.000	25.470	24.900	25.110	24.569	928,142
2022-05-26	24.700	25.390	24.110	25.110	24.569	1,023,472
2022-05-25	25.000	25.090	24.150	24.650	24.119	1,097,022
2022-05-24	26.390	26.780	25.900	26.070	24.472	1,306,424
2022-05-23	26.480	26.680	26.340	26.600	24.969	965,008
2022-05-20	26.610	26.780	26.300	26.340	24.725	1,287,288
2022-05-19	26.100	26.580	25.820	26.520	24.894	1,191,000
2022-05-18	26.550	26.650	26.170	26.340	24.725	1,234,304
2022-05-17	26.460	26.880	25.680	26.650	25.016	2,290,020
2022-05-16	25.900	27.500	25.890	26.600	24.969	2,601,047
2022-05-13	25.250	25.650	25.030	25.550	23.983	1,070,500
2022-05-12	25.110	25.340	24.500	25.260	23.711	828,211

← NewerPage 18 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.