Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.900	1.920	1.880	1.910	1.910	15,080,344
2024-04-23	1.910	1.910	1.880	1.900	1.900	14,267,900
2024-04-22	1.900	1.930	1.870	1.900	1.900	14,686,659
2024-04-19	1.920	1.950	1.890	1.910	1.910	15,433,704
2024-04-18	1.940	1.970	1.920	1.930	1.930	18,483,800
2024-04-17	1.850	1.950	1.850	1.950	1.950	23,722,400
2024-04-16	1.970	1.970	1.840	1.850	1.850	30,146,700
2024-04-15	2.070	2.070	1.950	1.990	1.990	28,321,100
2024-04-12	2.120	2.120	2.060	2.070	2.070	19,200,700
2024-04-11	2.080	2.130	2.070	2.110	2.110	17,778,120
2024-04-10	2.150	2.150	2.080	2.100	2.100	23,926,500
2024-04-09	2.140	2.160	2.110	2.150	2.150	21,059,495
2024-04-08	2.210	2.210	2.140	2.160	2.160	37,060,740
2024-04-03	2.150	2.230	2.150	2.220	2.220	47,010,300
2024-04-02	2.190	2.210	2.160	2.170	2.170	29,305,178
2024-04-01	2.120	2.210	2.120	2.190	2.190	40,323,356
2024-03-29	2.080	2.150	2.080	2.140	2.140	21,797,249
2024-03-28	2.060	2.120	2.050	2.100	2.100	20,759,000
2024-03-27	2.130	2.130	2.070	2.070	2.070	27,926,083
2024-03-26	2.070	2.150	2.070	2.150	2.150	29,076,522
2024-03-25	2.110	2.120	2.060	2.080	2.080	22,011,500
2024-03-22	2.140	2.160	2.090	2.120	2.120	26,530,002
2024-03-21	2.110	2.140	2.090	2.130	2.130	25,378,620
2024-03-20	2.100	2.160	2.090	2.130	2.130	34,793,013
2024-03-19	2.090	2.120	2.080	2.090	2.090	21,744,898
2024-03-18	2.070	2.100	2.060	2.090	2.090	18,069,800
2024-03-15	2.040	2.070	2.030	2.070	2.070	14,877,000
2024-03-14	2.050	2.060	2.020	2.040	2.040	15,238,100
2024-03-13	2.070	2.070	2.040	2.050	2.050	14,768,702
2024-03-12	2.040	2.070	2.030	2.070	2.070	19,207,802
2024-03-11	2.010	2.040	2.000	2.040	2.040	13,139,500
2024-03-08	2.020	2.020	1.990	2.010	2.010	9,807,400
2024-03-07	2.000	2.040	1.990	2.010	2.010	15,983,400
2024-03-06	1.990	2.020	1.970	2.000	2.000	11,764,200
2024-03-05	2.030	2.040	1.990	1.990	1.990	16,912,651
2024-03-04	2.050	2.060	2.020	2.030	2.030	13,388,600
2024-03-01	2.070	2.070	2.030	2.060	2.060	16,389,585
2024-02-29	2.020	2.070	2.010	2.070	2.070	21,339,519
2024-02-28	2.110	2.160	2.020	2.030	2.030	36,848,687
2024-02-27	2.080	2.130	2.070	2.120	2.120	22,160,791
2024-02-26	2.070	2.120	2.060	2.090	2.090	26,472,371
2024-02-23	2.060	2.080	2.030	2.080	2.080	22,386,900
2024-02-22	2.010	2.060	2.010	2.060	2.060	18,483,664
2024-02-21	1.960	2.060	1.950	2.030	2.030	29,973,774
2024-02-20	1.970	1.980	1.940	1.980	1.980	17,697,289
2024-02-19	1.960	2.000	1.950	1.980	1.980	27,445,303
2024-02-08	1.830	1.950	1.810	1.950	1.950	28,971,161
2024-02-07	1.900	1.900	1.780	1.830	1.830	33,475,500
2024-02-06	1.840	1.960	1.730	1.910	1.910	30,589,300
2024-02-05	2.000	2.000	1.830	1.890	1.890	38,952,832
2024-02-02	2.110	2.140	1.960	2.030	2.030	27,578,302
2024-02-01	2.140	2.150	2.080	2.110	2.110	19,317,508
2024-01-31	2.210	2.230	2.140	2.140	2.140	19,289,709
2024-01-30	2.260	2.290	2.210	2.220	2.220	17,558,500
2024-01-29	2.310	2.320	2.250	2.260	2.260	19,133,200
2024-01-26	2.280	2.340	2.270	2.310	2.310	22,948,692
2024-01-25	2.210	2.290	2.200	2.280	2.280	26,691,084
2024-01-24	2.160	2.220	2.130	2.210	2.210	25,294,892
2024-01-23	2.160	2.170	2.110	2.160	2.160	21,476,120
2024-01-22	2.290	2.290	2.150	2.170	2.170	26,820,700

← NewerPage 11 of 21 · 1,212 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.