Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.620	25.920	25.130	25.140	23.599	1,510,907
2022-05-10	25.000	25.470	22.770	25.450	23.890	1,343,733
2022-05-09	25.110	25.610	24.860	25.300	23.749	1,120,701
2022-05-06	25.940	25.980	25.020	25.060	23.523	1,821,143
2022-05-05	25.950	26.920	25.400	26.610	24.978	1,738,052
2022-04-29	24.920	25.880	24.920	25.830	24.246	2,036,500
2022-04-28	27.850	27.850	25.210	25.210	23.664	2,707,142
2022-04-27	27.760	28.160	26.800	28.010	26.293	1,470,688
2022-04-26	28.120	29.250	27.880	28.380	26.640	1,547,794
2022-04-25	29.680	30.350	28.000	28.100	26.377	1,592,461
2022-04-22	30.010	30.860	29.500	30.360	28.499	1,053,708
2022-04-21	30.760	31.720	30.150	30.210	28.358	1,318,725
2022-04-20	31.020	31.460	30.660	30.700	28.818	783,420
2022-04-19	31.820	31.930	30.700	31.140	29.231	1,471,115
2022-04-18	31.700	32.570	31.200	32.010	30.047	753,072
2022-04-15	32.330	32.870	31.500	32.050	30.085	1,703,177
2022-04-14	32.380	32.990	31.600	32.640	30.639	1,443,723
2022-04-13	31.000	32.530	31.000	31.960	30.000	2,411,372
2022-04-12	31.800	32.590	30.500	31.640	29.700	1,549,155
2022-04-11	32.590	32.980	31.630	31.860	29.907	1,269,465
2022-04-08	33.100	33.180	32.160	32.810	30.798	1,539,608
2022-04-07	33.810	34.310	33.000	33.030	31.005	1,759,284
2022-04-06	32.610	34.500	32.070	33.750	31.681	2,154,456
2022-04-01	31.580	32.970	31.580	32.610	30.611	1,356,708
2022-03-31	31.300	33.180	31.060	32.340	30.357	2,125,233
2022-03-30	30.460	31.590	30.000	31.460	29.531	1,586,531
2022-03-29	30.840	31.300	30.000	30.060	28.217	759,212
2022-03-28	30.900	31.380	30.250	30.620	28.743	804,845
2022-03-25	30.890	31.690	30.880	31.100	29.193	765,919
2022-03-24	31.700	31.880	30.900	31.100	29.193	904,388
2022-03-23	31.010	31.750	30.930	31.690	29.747	1,026,960
2022-03-22	30.600	31.750	30.220	31.340	29.418	1,400,722
2022-03-21	30.760	31.280	30.440	30.890	28.996	928,668
2022-03-18	30.800	31.300	30.380	30.760	28.874	800,778
2022-03-17	29.750	31.560	29.600	30.760	28.874	1,820,957
2022-03-16	29.500	29.600	27.880	29.080	27.297	1,513,208
2022-03-15	31.180	31.360	28.800	29.000	27.222	2,018,790
2022-03-14	32.350	32.550	31.360	31.370	29.447	842,665
2022-03-11	31.990	33.000	31.300	32.640	30.639	1,345,840
2022-03-10	33.040	33.330	31.630	32.420	30.432	1,513,213
2022-03-09	33.210	33.760	31.190	32.510	30.517	1,424,401
2022-03-08	34.290	34.520	33.300	33.340	31.296	1,130,757
2022-03-07	34.910	34.910	33.510	34.290	32.188	1,536,420
2022-03-04	34.800	35.180	34.540	34.850	32.713	832,520
2022-03-03	35.460	35.980	34.670	34.780	32.647	1,219,871
2022-03-02	35.080	35.540	34.850	35.300	33.136	869,462
2022-03-01	35.300	35.830	34.820	35.400	33.229	890,276
2022-02-28	35.110	35.620	34.350	35.460	33.286	1,220,278
2022-02-25	34.480	35.710	34.480	35.120	32.967	1,090,186
2022-02-24	36.010	36.130	34.100	34.620	32.497	1,884,571
2022-02-23	36.510	37.000	35.900	35.980	33.774	1,317,200
2022-02-22	37.150	37.150	36.080	36.400	34.168	972,872
2022-02-21	37.220	37.390	36.600	37.230	34.947	1,216,859
2022-02-18	36.740	37.040	35.890	36.850	34.591	1,776,380
2022-02-17	37.760	38.500	36.600	36.830	34.572	1,445,924
2022-02-16	36.880	37.800	36.800	37.400	35.107	1,512,008
2022-02-15	37.400	37.600	36.460	36.820	34.562	2,145,015
2022-02-14	37.850	38.390	37.030	37.400	35.107	3,815,230
2022-02-11	35.580	38.680	35.210	38.000	35.670	6,583,361
2022-02-10	35.770	36.300	34.850	36.300	34.074	6,531,046

← NewerPage 19 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.