Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.501	1.502	1.490	1.491	1.291	443,354
2024-09-04	1.519	1.520	1.495	1.502	1.301	258,855
2024-09-03	1.520	1.526	1.500	1.500	1.299	574,433
2024-09-02	1.523	1.540	1.517	1.522	1.318	283,869
2024-08-30	1.524	1.542	1.520	1.528	1.323	505,264
2024-08-29	1.530	1.530	1.512	1.517	1.314	187,464
2024-08-28	1.530	1.540	1.522	1.529	1.324	180,584
2024-08-27	1.540	1.540	1.525	1.530	1.325	437,978
2024-08-26	1.555	1.555	1.534	1.541	1.335	96,277
2024-08-23	1.539	1.555	1.529	1.536	1.330	158,829
2024-08-22	1.579	1.579	1.532	1.535	1.330	58,597
2024-08-21	1.515	1.537	1.512	1.525	1.320	130,465
2024-08-20	1.540	1.540	1.500	1.515	1.312	452,386
2024-08-19	1.537	1.540	1.520	1.540	1.333	96,753
2024-08-16	1.510	1.550	1.498	1.535	1.329	145,412
2024-08-15	1.585	1.595	1.570	1.590	1.286	368,148
2024-08-14	1.599	1.599	1.576	1.580	1.278	176,372
2024-08-13	1.556	1.596	1.548	1.585	1.282	121,723
2024-08-12	1.560	1.580	1.541	1.558	1.261	166,290
2024-08-09	1.580	1.580	1.535	1.552	1.256	102,670
2024-08-08	1.549	1.591	1.549	1.568	1.269	129,419
2024-08-07	1.590	1.590	1.550	1.556	1.259	153,330
2024-08-06	1.582	1.595	1.535	1.565	1.266	66,549
2024-08-05	1.520	1.559	1.500	1.534	1.241	411,940
2024-08-02	1.570	1.585	1.550	1.570	1.270	178,117
2024-08-01	1.590	1.610	1.568	1.590	1.287	188,003
2024-07-31	1.596	1.596	1.575	1.590	1.287	198,327
2024-07-30	1.580	1.585	1.560	1.580	1.278	88,823
2024-07-29	1.600	1.600	1.572	1.580	1.278	204,946
2024-07-26	1.570	1.618	1.560	1.600	1.295	291,849
2024-07-25	1.520	1.562	1.510	1.560	1.262	168,956
2024-07-24	1.514	1.531	1.513	1.517	1.227	65,402
2024-07-23	1.522	1.537	1.520	1.530	1.238	88,426
2024-07-22	1.520	1.550	1.515	1.522	1.232	268,223
2024-07-19	1.520	1.537	1.520	1.529	1.237	75,224
2024-07-18	1.535	1.545	1.535	1.538	1.245	59,574
2024-07-17	1.525	1.535	1.520	1.521	1.231	274,296
2024-07-16	1.525	1.530	1.520	1.523	1.232	149,333
2024-07-15	1.521	1.533	1.511	1.530	1.238	197,000
2024-07-12	1.530	1.540	1.530	1.534	1.241	243,732
2024-07-11	1.540	1.540	1.524	1.526	1.235	346,838
2024-07-10	1.520	1.535	1.520	1.524	1.233	107,955
2024-07-09	1.525	1.535	1.520	1.531	1.239	146,164
2024-07-08	1.528	1.540	1.520	1.522	1.232	146,588
2024-07-05	1.521	1.544	1.521	1.524	1.233	141,640
2024-07-04	1.549	1.549	1.520	1.539	1.245	235,809
2024-07-03	1.547	1.549	1.535	1.549	1.254	104,195
2024-07-02	1.550	1.550	1.530	1.543	1.248	259,269
2024-07-01	1.589	1.589	1.555	1.555	1.258	122,125
2024-06-28	1.551	1.586	1.551	1.586	1.283	88,233
2024-06-27	1.572	1.589	1.543	1.544	1.249	309,938
2024-06-26	1.570	1.589	1.570	1.572	1.272	239,479
2024-06-25	1.570	1.589	1.570	1.583	1.281	204,184
2024-06-24	1.590	1.599	1.572	1.585	1.282	121,543
2024-06-21	1.560	1.588	1.560	1.570	1.270	126,613
2024-06-20	1.585	1.585	1.563	1.563	1.264	69,371
2024-06-19	1.578	1.580	1.567	1.572	1.272	74,068
2024-06-18	1.583	1.589	1.560	1.563	1.265	177,763
2024-06-17	1.570	1.590	1.562	1.564	1.265	117,988
2024-06-14	1.625	1.625	1.578	1.578	1.277	130,450

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1141 CNY
2025-11-07	0.0326 CNY
2025-07-25	0.1184 CNY
2024-08-16	0.1043 CNY
2023-08-25	0.0725 CNY
2022-08-23	0.0654 CNY
2021-08-18	0.0476 CNY
2020-07-16	0.0480 CNY
2019-08-08	0.0450 CNY

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.