Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.420	2.440	2.400	2.440	2.427	7,720,609
2023-04-26	2.390	2.430	2.380	2.420	2.407	8,773,910
2023-04-25	2.400	2.410	2.370	2.400	2.387	10,951,172
2023-04-24	2.400	2.420	2.380	2.400	2.387	11,089,067
2023-04-21	2.440	2.460	2.410	2.410	2.397	12,719,500
2023-04-20	2.460	2.470	2.420	2.450	2.437	11,072,221
2023-04-19	2.490	2.490	2.450	2.460	2.447	11,258,300
2023-04-18	2.490	2.500	2.470	2.490	2.477	11,132,383
2023-04-17	2.450	2.510	2.440	2.500	2.487	19,617,968
2023-04-14	2.470	2.470	2.450	2.460	2.447	6,855,600
2023-04-13	2.450	2.470	2.440	2.460	2.447	10,227,100
2023-04-12	2.450	2.460	2.440	2.450	2.437	9,033,112
2023-04-11	2.420	2.460	2.420	2.450	2.437	13,177,189
2023-04-10	2.470	2.480	2.420	2.430	2.417	22,649,516
2023-04-07	2.470	2.490	2.460	2.480	2.467	11,600,000
2023-04-06	2.490	2.490	2.460	2.470	2.457	17,357,926
2023-04-04	2.520	2.530	2.480	2.500	2.487	21,957,068
2023-04-03	2.510	2.530	2.500	2.520	2.507	14,149,172
2023-03-31	2.490	2.520	2.490	2.510	2.497	11,835,924
2023-03-30	2.520	2.520	2.460	2.490	2.477	18,279,134
2023-03-29	2.550	2.550	2.500	2.500	2.487	14,654,114
2023-03-28	2.550	2.560	2.530	2.530	2.517	16,186,932
2023-03-27	2.570	2.580	2.530	2.540	2.526	21,567,706
2023-03-24	2.570	2.580	2.550	2.580	2.566	17,305,472
2023-03-23	2.560	2.580	2.550	2.560	2.546	12,817,300
2023-03-22	2.570	2.590	2.550	2.570	2.556	15,661,420
2023-03-21	2.550	2.580	2.540	2.570	2.556	11,344,205
2023-03-20	2.580	2.590	2.540	2.540	2.526	20,611,800
2023-03-17	2.570	2.600	2.560	2.580	2.566	14,809,280
2023-03-16	2.590	2.600	2.560	2.570	2.556	16,025,300
2023-03-15	2.580	2.610	2.580	2.600	2.586	12,254,051
2023-03-14	2.610	2.630	2.560	2.580	2.566	17,674,800
2023-03-13	2.620	2.630	2.590	2.610	2.596	16,052,700
2023-03-10	2.660	2.680	2.610	2.610	2.596	23,861,561
2023-03-09	2.710	2.710	2.660	2.680	2.666	14,710,400
2023-03-08	2.670	2.710	2.660	2.710	2.696	16,438,960
2023-03-07	2.730	2.740	2.660	2.670	2.656	25,995,702
2023-03-06	2.710	2.740	2.690	2.720	2.705	27,086,406
2023-03-03	2.700	2.710	2.670	2.700	2.686	19,429,445
2023-03-02	2.700	2.710	2.680	2.700	2.686	15,148,500
2023-03-01	2.670	2.700	2.660	2.700	2.686	27,614,730
2023-02-28	2.650	2.670	2.640	2.670	2.656	16,488,457
2023-02-27	2.660	2.670	2.630	2.640	2.626	15,230,200
2023-02-24	2.680	2.680	2.640	2.660	2.646	16,043,300
2023-02-23	2.660	2.700	2.650	2.670	2.656	31,335,087
2023-02-22	2.640	2.670	2.640	2.660	2.646	20,222,600
2023-02-21	2.640	2.660	2.630	2.650	2.636	22,096,561
2023-02-20	2.630	2.650	2.600	2.640	2.626	20,129,295
2023-02-17	2.600	2.660	2.600	2.620	2.606	23,571,945
2023-02-16	2.640	2.670	2.580	2.610	2.596	37,475,991
2023-02-15	2.660	2.660	2.630	2.640	2.626	21,257,365
2023-02-14	2.650	2.670	2.630	2.650	2.636	25,606,000
2023-02-13	2.650	2.660	2.620	2.640	2.626	27,325,530
2023-02-10	2.620	2.650	2.610	2.650	2.636	26,543,326
2023-02-09	2.590	2.620	2.590	2.620	2.606	15,296,956
2023-02-08	2.610	2.620	2.590	2.600	2.586	15,424,500
2023-02-07	2.610	2.620	2.590	2.610	2.596	13,899,100
2023-02-06	2.570	2.620	2.570	2.600	2.586	20,632,022
2023-02-03	2.610	2.610	2.560	2.590	2.576	19,983,168
2023-02-02	2.620	2.620	2.600	2.610	2.596	16,428,864

← NewerPage 15 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.