Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.340	2.370	2.330	2.360	2.360	20,204,207
2023-10-26	2.350	2.360	2.330	2.350	2.350	13,915,100
2023-10-25	2.320	2.360	2.310	2.360	2.360	17,365,600
2023-10-24	2.260	2.310	2.260	2.310	2.310	16,984,497
2023-10-23	2.330	2.330	2.250	2.260	2.260	20,824,500
2023-10-20	2.340	2.350	2.320	2.340	2.340	14,203,120
2023-10-19	2.370	2.380	2.340	2.340	2.340	19,081,640
2023-10-18	2.380	2.390	2.360	2.370	2.370	16,865,300
2023-10-17	2.370	2.390	2.370	2.380	2.380	13,291,000
2023-10-16	2.370	2.390	2.360	2.380	2.380	14,247,500
2023-10-13	2.390	2.400	2.360	2.370	2.370	18,301,000
2023-10-12	2.390	2.410	2.380	2.400	2.400	19,643,117
2023-10-11	2.400	2.410	2.380	2.380	2.380	20,419,400
2023-10-10	2.400	2.420	2.390	2.400	2.400	13,715,620
2023-10-09	2.440	2.440	2.390	2.400	2.400	30,296,629
2023-09-28	2.430	2.460	2.420	2.440	2.440	27,012,336
2023-09-27	2.430	2.450	2.420	2.430	2.430	22,502,242
2023-09-26	2.440	2.450	2.430	2.430	2.430	16,812,900
2023-09-25	2.460	2.480	2.440	2.440	2.440	16,804,488
2023-09-22	2.430	2.470	2.430	2.460	2.460	20,941,000
2023-09-21	2.460	2.470	2.430	2.430	2.430	23,016,500
2023-09-20	2.460	2.490	2.450	2.470	2.470	28,981,700
2023-09-19	2.470	2.500	2.460	2.460	2.460	17,249,310
2023-09-18	2.460	2.490	2.440	2.480	2.480	25,542,510
2023-09-15	2.440	2.490	2.440	2.470	2.470	35,885,467
2023-09-14	2.460	2.470	2.430	2.440	2.440	27,189,700
2023-09-13	2.480	2.490	2.450	2.470	2.470	36,395,640
2023-09-12	2.470	2.500	2.460	2.480	2.480	28,554,498
2023-09-11	2.440	2.480	2.430	2.470	2.470	30,353,100
2023-09-08	2.460	2.460	2.420	2.440	2.440	35,819,327
2023-09-07	2.500	2.510	2.460	2.460	2.460	45,817,789
2023-09-06	2.530	2.540	2.480	2.500	2.500	62,864,807
2023-09-05	2.570	2.580	2.520	2.540	2.540	52,564,198
2023-09-04	2.530	2.600	2.510	2.590	2.590	84,163,946
2023-09-01	2.560	2.580	2.510	2.520	2.520	70,604,875
2023-08-31	2.550	2.620	2.500	2.590	2.590	113,351,458
2023-08-30	2.640	2.670	2.550	2.560	2.560	127,925,181
2023-08-29	2.760	2.770	2.610	2.690	2.690	178,939,538
2023-08-28	2.760	2.890	2.680	2.860	2.860	227,535,118
2023-08-25	2.900	3.100	2.750	2.810	2.810	342,612,792
2023-08-24	2.510	2.820	2.420	2.820	2.820	208,932,735
2023-08-23	2.490	2.610	2.490	2.560	2.560	84,104,482
2023-08-22	2.500	2.550	2.470	2.500	2.500	31,353,288
2023-08-21	2.500	2.540	2.490	2.500	2.500	16,314,500
2023-08-18	2.520	2.540	2.500	2.510	2.510	17,246,900
2023-08-17	2.500	2.530	2.480	2.520	2.520	14,541,600
2023-08-16	2.510	2.540	2.490	2.510	2.510	14,824,400
2023-08-15	2.520	2.530	2.490	2.520	2.520	18,118,824
2023-08-14	2.500	2.520	2.470	2.510	2.510	15,285,076
2023-08-11	2.580	2.580	2.510	2.520	2.520	20,082,500
2023-08-10	2.560	2.600	2.540	2.580	2.580	19,550,552
2023-08-09	2.580	2.580	2.550	2.560	2.560	18,801,676
2023-08-08	2.600	2.610	2.560	2.590	2.590	23,305,502
2023-08-07	2.600	2.620	2.560	2.590	2.590	31,797,794
2023-08-04	2.670	2.670	2.600	2.600	2.600	64,582,800
2023-08-03	2.620	2.700	2.610	2.660	2.660	69,895,952
2023-08-02	2.610	2.670	2.590	2.610	2.610	72,075,900
2023-08-01	2.700	2.750	2.610	2.620	2.620	117,636,457
2023-07-31	2.520	2.600	2.510	2.590	2.590	57,742,511
2023-07-28	2.500	2.530	2.490	2.520	2.520	18,417,500

← NewerPage 13 of 21 · 1,213 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.