Xiamen Goldenhome Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.620	19.790	19.160	19.290	19.290	1,320,548
2024-10-28	19.250	19.790	19.250	19.690	19.690	1,810,672
2024-10-25	18.630	19.250	18.630	19.210	19.210	1,667,375
2024-10-24	18.710	18.940	18.600	18.630	18.630	732,971
2024-10-23	18.940	19.380	18.690	18.820	18.820	1,149,896
2024-10-22	18.340	19.160	18.300	19.000	19.000	1,948,976
2024-10-21	18.130	18.690	18.010	18.420	18.420	1,541,017
2024-10-18	17.960	18.380	17.770	18.100	18.100	1,451,484
2024-10-17	18.630	18.670	17.950	17.970	17.970	1,446,240
2024-10-16	18.050	18.800	18.050	18.640	18.640	1,490,500
2024-10-15	18.680	18.750	18.280	18.290	18.290	978,700
2024-10-14	18.300	18.880	18.180	18.700	18.700	1,281,080
2024-10-11	18.800	18.800	18.100	18.180	18.180	1,325,500
2024-10-10	18.890	19.080	18.220	18.720	18.720	1,537,204
2024-10-09	20.000	20.050	18.620	18.630	18.630	2,946,160
2024-10-08	22.430	22.480	19.570	20.690	20.690	6,015,924
2024-09-30	19.500	20.560	19.070	20.440	20.440	4,568,548
2024-09-27	18.490	18.690	18.000	18.690	18.690	1,825,096
2024-09-26	16.820	18.120	16.700	17.970	17.970	2,927,156
2024-09-25	16.860	17.140	16.710	16.820	16.820	1,476,528
2024-09-24	16.400	16.650	16.150	16.640	16.640	1,652,289
2024-09-23	15.910	16.280	15.850	16.100	16.100	658,138
2024-09-20	16.140	16.260	15.960	15.990	15.990	711,400
2024-09-19	15.940	16.450	15.940	16.250	16.250	868,000
2024-09-18	15.690	16.140	15.340	15.870	15.870	649,756
2024-09-13	16.070	16.220	15.780	15.790	15.790	438,100
2024-09-12	15.880	16.230	15.880	16.070	16.070	609,421
2024-09-11	16.020	16.100	15.860	15.980	15.980	482,700
2024-09-10	16.140	16.230	15.750	16.020	16.020	736,740
2024-09-09	15.850	15.970	15.720	15.860	15.860	486,600
2024-09-06	16.230	16.240	15.910	15.940	15.940	742,549
2024-09-05	16.180	16.320	16.050	16.230	16.230	755,676
2024-09-04	16.200	16.380	16.030	16.070	16.070	990,800
2024-09-03	16.070	16.390	15.940	16.240	16.240	1,163,460
2024-09-02	16.200	16.400	15.970	16.000	16.000	1,534,140
2024-08-30	16.010	16.890	15.900	16.480	16.480	2,062,170
2024-08-29	16.560	16.590	16.280	16.340	16.340	872,400
2024-08-28	16.480	16.720	16.350	16.650	16.650	723,700
2024-08-27	16.410	16.820	16.280	16.550	16.550	855,480
2024-08-26	16.650	17.000	16.420	16.630	16.630	860,900
2024-08-23	16.680	16.870	16.450	16.730	16.730	716,700
2024-08-22	16.410	16.690	16.230	16.580	16.580	721,196
2024-08-21	16.240	16.420	16.240	16.390	16.390	382,400
2024-08-20	16.670	16.720	16.300	16.300	16.300	596,444
2024-08-19	16.520	16.720	16.450	16.640	16.640	665,120
2024-08-16	17.130	17.130	16.610	16.620	16.620	1,393,408
2024-08-15	17.010	17.540	16.850	17.070	17.070	1,482,220
2024-08-14	17.230	17.340	17.050	17.090	17.090	425,600
2024-08-13	17.160	17.280	17.000	17.210	17.210	710,948
2024-08-12	17.380	17.450	17.150	17.250	17.250	800,900
2024-08-09	17.780	18.190	17.460	17.470	17.470	2,016,800
2024-08-08	17.300	17.980	17.200	17.770	17.770	1,599,780
2024-08-07	17.590	17.600	17.150	17.340	17.340	1,267,263
2024-08-06	17.700	17.740	17.440	17.600	17.600	1,017,776
2024-08-05	17.530	18.200	17.400	17.460	17.460	1,498,700
2024-08-02	17.890	18.380	17.660	17.720	17.720	1,196,500
2024-08-01	18.260	18.400	17.950	18.020	18.020	1,003,800
2024-07-31	17.690	18.280	17.610	18.260	18.260	1,015,272
2024-07-30	17.640	17.830	17.560	17.690	17.690	564,580
2024-07-29	18.000	18.000	17.700	17.750	17.750	617,105

← NewerPage 9 of 21 · 1,218 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.