Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.350	2.410	2.350	2.410	2.397	20,122,303
2022-10-31	2.360	2.390	2.340	2.360	2.347	16,051,586
2022-10-28	2.460	2.460	2.340	2.370	2.357	24,625,301
2022-10-27	2.450	2.470	2.440	2.460	2.447	14,335,246
2022-10-26	2.430	2.470	2.430	2.450	2.437	13,402,417
2022-10-25	2.430	2.450	2.400	2.440	2.427	13,797,340
2022-10-24	2.490	2.510	2.420	2.440	2.427	16,704,029
2022-10-21	2.500	2.520	2.480	2.490	2.477	14,002,322
2022-10-20	2.500	2.530	2.490	2.490	2.477	13,427,406
2022-10-19	2.540	2.550	2.500	2.510	2.497	14,133,775
2022-10-18	2.550	2.570	2.530	2.530	2.517	13,295,179
2022-10-17	2.520	2.570	2.490	2.560	2.546	20,843,453
2022-10-14	2.500	2.540	2.490	2.520	2.507	20,943,026
2022-10-13	2.470	2.520	2.440	2.500	2.487	21,573,602
2022-10-12	2.430	2.480	2.410	2.480	2.467	19,098,912
2022-10-11	2.440	2.440	2.380	2.430	2.417	13,486,300
2022-10-10	2.430	2.460	2.410	2.420	2.407	17,640,711
2022-09-30	2.440	2.450	2.410	2.420	2.407	10,800,700
2022-09-29	2.490	2.510	2.420	2.440	2.427	15,951,052
2022-09-28	2.490	2.530	2.470	2.480	2.467	17,976,403
2022-09-27	2.450	2.500	2.420	2.500	2.487	16,984,900
2022-09-26	2.520	2.520	2.430	2.450	2.437	25,998,022
2022-09-23	2.570	2.570	2.500	2.530	2.517	16,173,141
2022-09-22	2.600	2.610	2.560	2.560	2.546	15,373,100
2022-09-21	2.580	2.620	2.530	2.610	2.596	17,855,100
2022-09-20	2.570	2.620	2.560	2.590	2.576	18,591,200
2022-09-19	2.570	2.580	2.530	2.560	2.546	17,195,900
2022-09-16	2.640	2.660	2.560	2.570	2.556	20,424,564
2022-09-15	2.680	2.690	2.600	2.650	2.636	20,328,791
2022-09-14	2.710	2.710	2.660	2.670	2.656	17,479,500
2022-09-13	2.710	2.760	2.700	2.720	2.705	28,987,112
2022-09-09	2.720	2.730	2.680	2.700	2.686	18,295,545
2022-09-08	2.750	2.770	2.690	2.710	2.696	19,739,000
2022-09-07	2.770	2.780	2.730	2.750	2.735	23,205,968
2022-09-06	2.790	2.810	2.770	2.780	2.765	19,757,096
2022-09-05	2.790	2.820	2.760	2.800	2.785	22,477,002
2022-09-02	2.740	2.800	2.720	2.800	2.785	31,242,586
2022-09-01	2.750	2.780	2.740	2.740	2.725	25,666,484
2022-08-31	2.760	2.800	2.720	2.750	2.735	44,941,723
2022-08-30	2.760	2.780	2.730	2.760	2.745	29,295,678
2022-08-29	2.670	2.770	2.650	2.760	2.745	39,648,726
2022-08-26	2.720	2.720	2.680	2.690	2.676	17,319,600
2022-08-25	2.690	2.730	2.680	2.710	2.696	26,659,496
2022-08-24	2.700	2.740	2.670	2.680	2.666	32,660,629
2022-08-23	2.680	2.710	2.670	2.700	2.686	17,319,774
2022-08-22	2.640	2.710	2.640	2.680	2.666	22,285,002
2022-08-19	2.640	2.680	2.640	2.650	2.636	18,131,100
2022-08-18	2.670	2.680	2.630	2.650	2.636	14,260,750
2022-08-17	2.650	2.680	2.630	2.680	2.666	27,078,905
2022-08-16	2.610	2.650	2.600	2.640	2.626	21,249,294
2022-08-15	2.580	2.620	2.570	2.610	2.596	22,718,972
2022-08-12	2.560	2.590	2.550	2.580	2.566	17,622,154
2022-08-11	2.540	2.580	2.530	2.570	2.556	18,266,549
2022-08-10	2.550	2.550	2.520	2.530	2.517	11,584,243
2022-08-09	2.550	2.560	2.530	2.550	2.536	10,748,793
2022-08-08	2.540	2.560	2.530	2.550	2.536	12,259,423
2022-08-05	2.530	2.550	2.510	2.550	2.536	12,535,500
2022-08-04	2.520	2.540	2.490	2.540	2.526	15,082,161
2022-08-03	2.520	2.580	2.500	2.510	2.497	24,246,683
2022-08-02	2.610	2.620	2.480	2.520	2.507	37,901,500

← NewerPage 17 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.