Xiamen Goldenhome Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.900 | 31.400 | 30.530 | 31.300 | 29.381 | 1,137,193 |
| 2021-11-08 | 30.700 | 31.440 | 30.500 | 30.790 | 28.902 | 634,180 |
| 2021-11-05 | 30.650 | 31.410 | 30.350 | 30.830 | 28.940 | 1,060,378 |
| 2021-11-04 | 29.630 | 31.000 | 29.290 | 31.000 | 29.099 | 1,753,702 |
| 2021-11-03 | 29.520 | 29.890 | 29.300 | 29.640 | 27.823 | 571,274 |
| 2021-11-02 | 30.060 | 30.330 | 29.100 | 29.270 | 27.475 | 1,027,120 |
| 2021-11-01 | 29.760 | 30.460 | 29.760 | 30.040 | 28.198 | 884,904 |
| 2021-10-29 | 29.610 | 30.190 | 29.470 | 29.940 | 28.104 | 918,533 |
| 2021-10-28 | 31.000 | 31.000 | 29.000 | 29.600 | 27.785 | 2,424,490 |
| 2021-10-27 | 32.900 | 32.900 | 31.730 | 31.740 | 29.794 | 1,375,854 |
| 2021-10-26 | 33.280 | 33.940 | 33.000 | 33.050 | 31.024 | 1,287,609 |
| 2021-10-25 | 34.150 | 34.380 | 32.700 | 33.580 | 31.521 | 2,921,199 |
| 2021-10-22 | 33.000 | 35.050 | 32.600 | 34.300 | 32.197 | 4,476,554 |
| 2021-10-21 | 31.300 | 33.330 | 31.300 | 32.600 | 30.601 | 1,893,179 |
| 2021-10-20 | 32.350 | 32.350 | 31.380 | 31.470 | 29.540 | 945,215 |
| 2021-10-19 | 31.420 | 32.200 | 31.420 | 32.200 | 30.226 | 815,495 |
| 2021-10-18 | 32.000 | 32.010 | 31.310 | 31.480 | 29.550 | 872,568 |
| 2021-10-15 | 32.100 | 32.500 | 31.810 | 31.910 | 29.953 | 975,420 |
| 2021-10-14 | 32.500 | 32.750 | 32.000 | 32.090 | 30.122 | 932,515 |
← NewerPage 21 of 21 · 1,219 trading days
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.