Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.120	33.470	32.260	33.000	30.977	1,605,319
2022-02-08	32.800	33.470	32.380	33.110	31.080	1,191,732
2022-02-07	33.070	33.370	32.230	32.800	30.789	991,599
2022-01-28	32.660	33.400	32.620	32.800	30.789	676,582
2022-01-27	33.400	33.710	32.280	32.540	30.545	847,000
2022-01-26	32.570	33.520	32.570	33.350	31.305	927,480
2022-01-25	33.520	34.360	32.830	32.890	30.873	1,325,396
2022-01-24	34.450	35.030	33.700	34.400	32.291	811,760
2022-01-21	35.320	35.480	34.300	34.450	32.338	1,050,308
2022-01-20	36.370	36.770	35.170	35.300	33.136	1,259,153
2022-01-19	35.010	37.070	35.010	35.930	33.727	2,322,695
2022-01-18	35.560	35.740	34.990	35.420	33.248	990,438
2022-01-17	35.240	36.210	35.160	35.420	33.248	1,288,390
2022-01-14	36.710	37.180	35.070	35.220	33.061	2,315,220
2022-01-13	38.380	38.680	36.490	36.660	34.412	1,971,401
2022-01-12	37.760	38.830	37.300	38.530	36.168	1,807,304
2022-01-11	38.000	38.680	37.600	37.800	35.482	1,461,566
2022-01-10	38.140	38.780	37.500	38.170	35.830	1,506,925
2022-01-07	38.250	39.480	38.100	38.160	35.820	1,840,125
2022-01-06	37.480	38.600	37.290	38.190	35.848	1,645,101
2022-01-05	37.970	38.200	36.630	37.540	35.238	2,199,406
2022-01-04	38.320	38.400	37.600	37.960	35.633	1,842,607
2021-12-31	38.600	39.390	38.200	38.500	36.139	1,740,196
2021-12-30	37.500	38.970	37.480	38.950	36.562	2,543,828
2021-12-29	38.700	39.400	37.780	37.780	35.464	3,180,604
2021-12-28	37.670	38.580	37.400	38.560	36.196	3,073,934
2021-12-27	36.080	38.800	35.620	38.000	35.670	4,411,379
2021-12-24	36.390	36.420	35.490	36.050	33.840	1,552,914
2021-12-23	36.000	36.290	35.310	35.990	33.783	1,910,701
2021-12-22	36.000	36.360	35.380	36.150	33.933	2,095,868
2021-12-21	34.730	36.300	34.350	36.290	34.065	2,763,128
2021-12-20	34.720	34.970	34.450	34.610	32.488	1,835,077
2021-12-17	35.730	36.500	35.400	35.400	33.229	2,863,449
2021-12-16	35.000	36.770	34.790	36.020	33.811	4,999,908
2021-12-15	34.790	34.990	33.970	34.300	32.197	3,329,089
2021-12-14	35.940	36.160	33.890	35.450	33.276	5,332,801
2021-12-13	35.470	37.200	35.460	36.400	34.168	3,620,034
2021-12-10	37.710	37.710	35.470	36.000	33.793	6,254,010
2021-12-09	35.400	37.710	35.400	37.710	35.398	4,858,086
2021-12-08	33.900	35.370	33.800	34.280	32.178	6,974,444
2021-12-07	32.610	35.620	32.610	34.850	32.713	7,043,045
2021-12-06	32.260	32.670	31.810	32.380	30.395	771,393
2021-12-03	32.350	32.690	31.930	32.290	30.310	744,893
2021-12-02	32.000	32.360	31.520	32.320	30.338	900,637
2021-12-01	31.140	31.980	31.010	31.830	29.878	850,683
2021-11-30	31.070	31.480	30.890	31.130	29.221	428,590
2021-11-29	31.690	31.690	31.050	31.050	29.146	735,017
2021-11-26	32.090	32.780	31.500	32.050	30.085	1,087,841
2021-11-25	32.240	32.480	32.020	32.040	30.076	573,888
2021-11-24	32.490	32.500	32.020	32.230	30.254	580,816
2021-11-23	32.690	32.700	32.030	32.200	30.226	762,046
2021-11-22	33.500	33.500	32.510	32.730	30.723	1,164,696
2021-11-19	32.250	33.800	31.910	33.210	31.174	1,987,918
2021-11-18	32.070	32.330	31.670	32.030	30.066	905,449
2021-11-17	32.430	32.660	32.060	32.130	30.160	971,740
2021-11-16	32.700	32.880	32.200	32.450	30.460	1,408,242
2021-11-15	32.140	32.850	32.010	32.730	30.723	1,042,984
2021-11-12	32.700	32.790	31.880	32.120	30.151	1,441,142
2021-11-11	31.860	33.100	31.830	32.910	30.892	1,862,242
2021-11-10	31.230	32.000	31.000	31.820	29.869	1,078,017

← NewerPage 20 of 21 · 1,212 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.