Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.510	2.520	2.490	2.490	2.490	19,556,800
2023-07-26	2.480	2.520	2.480	2.520	2.520	20,724,200
2023-07-25	2.470	2.490	2.460	2.490	2.490	15,178,060
2023-07-24	2.470	2.480	2.460	2.460	2.460	12,792,594
2023-07-21	2.430	2.480	2.430	2.480	2.480	25,284,148
2023-07-20	2.450	2.460	2.430	2.440	2.440	11,817,856
2023-07-19	2.440	2.450	2.430	2.450	2.450	10,806,874
2023-07-18	2.430	2.460	2.420	2.450	2.450	11,777,473
2023-07-17	2.430	2.440	2.410	2.430	2.430	9,616,100
2023-07-14	2.420	2.440	2.410	2.430	2.430	11,855,200
2023-07-13	2.420	2.430	2.410	2.430	2.417	8,930,100
2023-07-12	2.440	2.440	2.410	2.410	2.397	11,050,700
2023-07-11	2.440	2.450	2.430	2.430	2.417	7,724,220
2023-07-10	2.450	2.450	2.430	2.450	2.437	14,448,400
2023-07-07	2.410	2.470	2.400	2.460	2.447	27,636,057
2023-07-06	2.410	2.430	2.400	2.410	2.397	7,475,086
2023-07-05	2.420	2.430	2.410	2.410	2.397	6,030,911
2023-07-04	2.440	2.440	2.410	2.420	2.407	9,809,000
2023-07-03	2.420	2.440	2.420	2.440	2.427	10,395,402
2023-06-30	2.410	2.430	2.400	2.420	2.407	8,097,591
2023-06-29	2.410	2.420	2.400	2.410	2.397	7,731,400
2023-06-28	2.410	2.430	2.390	2.420	2.407	10,677,800
2023-06-27	2.380	2.420	2.380	2.420	2.407	8,826,230
2023-06-26	2.400	2.410	2.380	2.380	2.367	11,919,542
2023-06-21	2.410	2.430	2.400	2.410	2.397	10,176,800
2023-06-20	2.420	2.430	2.410	2.410	2.397	12,264,700
2023-06-19	2.460	2.460	2.420	2.430	2.417	20,600,200
2023-06-16	2.470	2.490	2.460	2.460	2.447	24,641,511
2023-06-15	2.530	2.540	2.440	2.480	2.467	48,196,175
2023-06-14	2.470	2.630	2.470	2.560	2.546	73,336,278
2023-06-13	2.430	2.520	2.410	2.480	2.467	36,946,042
2023-06-12	2.420	2.430	2.400	2.430	2.417	11,273,744
2023-06-09	2.430	2.450	2.420	2.430	2.417	9,327,900
2023-06-08	2.430	2.450	2.420	2.440	2.427	13,547,900
2023-06-07	2.430	2.450	2.410	2.430	2.417	10,328,100
2023-06-06	2.440	2.450	2.420	2.430	2.417	11,268,862
2023-06-05	2.450	2.460	2.420	2.450	2.437	10,113,300
2023-06-02	2.450	2.460	2.440	2.460	2.447	8,148,700
2023-06-01	2.430	2.470	2.410	2.450	2.437	10,731,464
2023-05-31	2.430	2.450	2.420	2.440	2.427	8,149,060
2023-05-30	2.430	2.440	2.400	2.440	2.427	9,610,000
2023-05-29	2.460	2.460	2.420	2.440	2.427	9,140,400
2023-05-26	2.440	2.460	2.420	2.450	2.437	7,428,920
2023-05-25	2.460	2.470	2.420	2.440	2.427	10,366,300
2023-05-24	2.480	2.490	2.460	2.460	2.447	7,809,400
2023-05-23	2.500	2.510	2.480	2.480	2.467	7,162,200
2023-05-22	2.480	2.510	2.470	2.500	2.487	8,671,100
2023-05-19	2.500	2.500	2.470	2.490	2.477	9,478,000
2023-05-18	2.510	2.510	2.490	2.490	2.477	7,900,200
2023-05-17	2.490	2.510	2.470	2.510	2.497	11,765,262
2023-05-16	2.500	2.510	2.490	2.490	2.477	11,512,800
2023-05-15	2.500	2.500	2.460	2.500	2.487	10,844,532
2023-05-12	2.490	2.500	2.480	2.490	2.477	11,764,800
2023-05-11	2.470	2.500	2.470	2.490	2.477	9,305,648
2023-05-10	2.470	2.490	2.460	2.480	2.467	9,339,199
2023-05-09	2.480	2.490	2.460	2.470	2.457	13,487,942
2023-05-08	2.480	2.490	2.470	2.490	2.477	10,310,202
2023-05-05	2.490	2.490	2.460	2.470	2.457	9,874,700
2023-05-04	2.450	2.490	2.440	2.490	2.477	16,926,229
2023-04-28	2.440	2.470	2.430	2.460	2.447	11,091,392

← NewerPage 14 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.