Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.600	2.620	2.580	2.620	2.606	22,853,522
2023-01-31	2.570	2.600	2.560	2.600	2.586	18,301,300
2023-01-30	2.570	2.590	2.550	2.580	2.566	25,912,700
2023-01-20	2.520	2.560	2.520	2.550	2.536	18,087,266
2023-01-19	2.510	2.530	2.500	2.530	2.517	15,577,674
2023-01-18	2.500	2.520	2.500	2.510	2.497	14,965,718
2023-01-17	2.530	2.540	2.490	2.510	2.497	17,686,241
2023-01-16	2.520	2.540	2.520	2.530	2.517	21,315,002
2023-01-13	2.500	2.530	2.500	2.520	2.507	21,042,865
2023-01-12	2.540	2.550	2.490	2.500	2.487	25,050,390
2023-01-11	2.620	2.620	2.540	2.550	2.536	31,627,432
2023-01-10	2.650	2.660	2.590	2.610	2.596	25,620,572
2023-01-09	2.640	2.660	2.630	2.650	2.636	20,392,000
2023-01-06	2.690	2.700	2.630	2.640	2.626	38,868,717
2023-01-05	2.750	2.770	2.690	2.700	2.686	42,909,150
2023-01-04	2.760	2.770	2.740	2.760	2.745	34,447,400
2023-01-03	2.780	2.780	2.710	2.760	2.745	45,938,366
2022-12-30	2.650	2.800	2.620	2.770	2.755	66,235,530
2022-12-29	2.640	2.700	2.600	2.650	2.636	34,211,740
2022-12-28	2.690	2.710	2.640	2.660	2.646	32,791,000
2022-12-27	2.700	2.730	2.630	2.720	2.705	48,336,172
2022-12-26	2.750	2.810	2.680	2.710	2.696	64,456,479
2022-12-23	2.690	2.880	2.670	2.730	2.715	85,837,526
2022-12-22	2.650	2.760	2.650	2.690	2.676	51,898,384
2022-12-21	2.590	2.720	2.580	2.660	2.646	47,115,163
2022-12-20	2.640	2.670	2.580	2.590	2.576	28,001,608
2022-12-19	2.710	2.760	2.620	2.650	2.636	41,966,080
2022-12-16	2.650	2.730	2.640	2.690	2.676	29,720,802
2022-12-15	2.690	2.720	2.640	2.670	2.656	32,598,990
2022-12-14	2.670	2.720	2.630	2.700	2.686	44,596,673
2022-12-13	2.580	2.680	2.570	2.660	2.646	37,227,756
2022-12-12	2.600	2.620	2.580	2.580	2.566	13,734,094
2022-12-09	2.600	2.620	2.570	2.600	2.586	15,766,991
2022-12-08	2.620	2.620	2.590	2.610	2.596	17,300,150
2022-12-07	2.620	2.630	2.600	2.620	2.606	15,050,800
2022-12-06	2.620	2.640	2.590	2.610	2.596	17,989,246
2022-12-05	2.580	2.630	2.580	2.620	2.606	25,132,890
2022-12-02	2.570	2.590	2.560	2.580	2.566	16,471,005
2022-12-01	2.570	2.590	2.560	2.570	2.556	19,615,992
2022-11-30	2.560	2.580	2.540	2.560	2.546	19,013,554
2022-11-29	2.530	2.570	2.520	2.560	2.546	21,811,744
2022-11-28	2.520	2.540	2.490	2.530	2.517	16,833,600
2022-11-25	2.520	2.550	2.490	2.540	2.526	22,358,484
2022-11-24	2.500	2.540	2.500	2.510	2.497	15,477,576
2022-11-23	2.510	2.520	2.480	2.510	2.497	13,830,300
2022-11-22	2.510	2.530	2.480	2.510	2.497	14,792,990
2022-11-21	2.530	2.530	2.480	2.500	2.487	13,664,078
2022-11-18	2.550	2.560	2.520	2.520	2.507	16,606,677
2022-11-17	2.540	2.560	2.530	2.540	2.526	18,913,718
2022-11-16	2.530	2.560	2.520	2.540	2.526	19,179,820
2022-11-15	2.520	2.540	2.510	2.540	2.526	17,550,946
2022-11-14	2.510	2.540	2.510	2.520	2.507	16,943,161
2022-11-11	2.520	2.540	2.500	2.520	2.507	23,279,524
2022-11-10	2.470	2.510	2.440	2.490	2.477	19,575,200
2022-11-09	2.470	2.490	2.460	2.470	2.457	14,073,180
2022-11-08	2.470	2.490	2.450	2.460	2.447	14,322,012
2022-11-07	2.450	2.480	2.440	2.470	2.457	17,301,435
2022-11-04	2.430	2.470	2.430	2.460	2.447	15,622,729
2022-11-03	2.410	2.450	2.390	2.440	2.427	16,633,316
2022-11-02	2.400	2.440	2.390	2.420	2.407	13,937,208

← NewerPage 16 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.