Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.430	1.440	1.400	1.410	1.410	14,046,900
2024-07-23	1.440	1.470	1.430	1.440	1.440	21,662,000
2024-07-22	1.430	1.440	1.410	1.440	1.440	13,008,300
2024-07-19	1.430	1.450	1.410	1.430	1.430	13,126,000
2024-07-18	1.430	1.440	1.410	1.440	1.440	10,383,600
2024-07-17	1.430	1.450	1.420	1.440	1.440	8,807,100
2024-07-16	1.430	1.440	1.410	1.430	1.430	7,819,500
2024-07-15	1.460	1.460	1.420	1.440	1.440	11,853,500
2024-07-12	1.440	1.480	1.440	1.460	1.460	15,489,000
2024-07-11	1.410	1.460	1.400	1.450	1.450	23,922,900
2024-07-10	1.410	1.410	1.370	1.380	1.380	12,890,620
2024-07-09	1.400	1.430	1.370	1.410	1.410	21,359,900
2024-07-08	1.440	1.450	1.390	1.410	1.410	16,865,300
2024-07-05	1.430	1.430	1.430	1.430	1.430	0
2024-07-04	1.510	1.510	1.430	1.430	1.430	24,396,600
2024-07-03	1.480	1.530	1.470	1.520	1.520	22,662,200
2024-07-02	1.460	1.490	1.440	1.480	1.480	19,745,100
2024-07-01	1.420	1.460	1.410	1.450	1.450	16,293,300
2024-06-28	1.420	1.460	1.410	1.420	1.420	18,200,062
2024-06-27	1.470	1.480	1.420	1.420	1.420	21,621,100
2024-06-26	1.410	1.470	1.390	1.460	1.460	23,008,700
2024-06-25	1.400	1.430	1.370	1.420	1.420	27,477,040
2024-06-24	1.480	1.480	1.380	1.410	1.410	49,630,284
2024-06-21	1.540	1.560	1.500	1.510	1.510	17,548,200
2024-06-20	1.600	1.600	1.530	1.540	1.540	22,740,920
2024-06-19	1.620	1.640	1.590	1.600	1.600	17,590,600
2024-06-18	1.610	1.630	1.600	1.620	1.620	9,982,229
2024-06-17	1.620	1.630	1.590	1.610	1.610	14,349,860
2024-06-14	1.620	1.640	1.610	1.630	1.630	14,755,000
2024-06-13	1.670	1.670	1.620	1.630	1.630	17,822,522
2024-06-12	1.630	1.680	1.620	1.670	1.670	21,416,580
2024-06-11	1.620	1.670	1.590	1.630	1.630	26,738,488
2024-06-07	1.570	1.700	1.570	1.630	1.630	54,722,975
2024-06-06	1.750	1.760	1.580	1.580	1.580	61,887,740
2024-06-05	1.780	1.780	1.740	1.750	1.750	16,747,368
2024-06-04	1.800	1.810	1.740	1.780	1.780	21,368,244
2024-06-03	1.900	1.910	1.790	1.810	1.810	35,650,717
2024-05-31	1.910	1.920	1.900	1.900	1.900	8,749,200
2024-05-30	1.920	1.940	1.900	1.900	1.900	12,562,400
2024-05-29	1.930	1.960	1.920	1.930	1.930	13,031,981
2024-05-28	1.970	1.980	1.930	1.940	1.940	14,767,700
2024-05-27	1.980	1.990	1.950	1.980	1.980	12,277,564
2024-05-24	1.970	2.010	1.970	1.980	1.980	17,332,220
2024-05-23	2.030	2.030	1.970	1.980	1.980	19,045,020
2024-05-22	2.030	2.050	2.020	2.030	2.030	12,771,800
2024-05-21	2.050	2.060	2.020	2.030	2.030	14,132,600
2024-05-20	2.040	2.070	2.040	2.050	2.050	13,599,800
2024-05-17	2.030	2.050	2.010	2.050	2.050	13,454,100
2024-05-16	2.020	2.050	2.020	2.030	2.030	12,678,502
2024-05-15	2.040	2.050	2.010	2.020	2.020	9,714,700
2024-05-14	2.010	2.050	2.000	2.040	2.040	15,729,600
2024-05-13	2.020	2.030	1.990	2.000	2.000	19,119,300
2024-05-10	2.040	2.060	2.020	2.030	2.030	14,584,100
2024-05-09	2.020	2.050	2.010	2.040	2.040	21,387,900
2024-05-08	2.020	2.030	2.000	2.010	2.010	13,018,200
2024-05-07	2.020	2.040	2.000	2.030	2.030	16,299,102
2024-05-06	1.990	2.020	1.990	2.020	2.020	21,133,464
2024-04-30	1.990	2.010	1.970	1.980	1.980	19,143,540
2024-04-29	1.930	2.000	1.920	2.000	2.000	28,303,562
2024-04-26	1.910	1.940	1.890	1.940	1.940	19,853,700

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0130 CNY
2022-07-15	0.0140 CNY
2021-07-16	0.0130 CNY
2020-07-17	0.0140 CNY
2019-07-12	0.0130 CNY

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