Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.600	2.640	2.600	2.620	2.606	16,748,503
2022-07-29	2.640	2.650	2.620	2.630	2.616	15,383,700
2022-07-28	2.640	2.660	2.630	2.640	2.626	17,376,300
2022-07-27	2.640	2.670	2.630	2.640	2.626	16,179,622
2022-07-26	2.630	2.650	2.610	2.650	2.636	18,093,239
2022-07-25	2.620	2.660	2.620	2.630	2.616	24,076,284
2022-07-22	2.610	2.690	2.610	2.650	2.636	35,710,802
2022-07-21	2.640	2.650	2.600	2.610	2.596	21,613,067
2022-07-20	2.660	2.660	2.620	2.640	2.626	18,321,000
2022-07-19	2.620	2.660	2.610	2.640	2.626	20,467,265
2022-07-18	2.530	2.640	2.530	2.610	2.596	36,218,335
2022-07-15	2.680	2.680	2.510	2.530	2.517	51,652,333
2022-07-14	2.710	2.720	2.680	2.690	2.662	23,886,168
2022-07-13	2.680	2.730	2.670	2.720	2.691	20,671,650
2022-07-12	2.710	2.720	2.670	2.690	2.662	24,052,822
2022-07-11	2.710	2.730	2.690	2.710	2.682	19,863,454
2022-07-08	2.700	2.730	2.680	2.710	2.682	21,454,350
2022-07-07	2.660	2.710	2.660	2.690	2.662	26,569,307
2022-07-06	2.740	2.740	2.660	2.670	2.642	35,765,831
2022-07-05	2.780	2.780	2.720	2.740	2.711	44,386,879
2022-07-04	2.740	2.800	2.720	2.780	2.751	58,193,837
2022-07-01	2.790	2.820	2.700	2.720	2.691	80,712,331
2022-06-30	2.660	2.930	2.650	2.820	2.790	115,167,794
2022-06-29	2.720	2.720	2.650	2.660	2.632	27,848,001
2022-06-28	2.700	2.720	2.670	2.720	2.691	25,550,643
2022-06-27	2.700	2.710	2.680	2.690	2.662	24,430,149
2022-06-24	2.670	2.710	2.650	2.690	2.662	30,625,800
2022-06-23	2.650	2.680	2.630	2.670	2.642	22,491,725
2022-06-22	2.660	2.690	2.630	2.650	2.622	22,870,200
2022-06-21	2.690	2.700	2.640	2.670	2.642	26,147,627
2022-06-20	2.680	2.720	2.670	2.680	2.652	27,681,802
2022-06-17	2.700	2.760	2.670	2.690	2.662	39,565,667
2022-06-16	2.680	2.730	2.670	2.700	2.672	32,457,685
2022-06-15	2.660	2.710	2.640	2.670	2.642	37,065,401
2022-06-14	2.630	2.670	2.600	2.660	2.632	35,198,635
2022-06-13	2.650	2.680	2.620	2.650	2.622	27,504,446
2022-06-10	2.640	2.670	2.630	2.660	2.632	21,249,422
2022-06-09	2.700	2.720	2.640	2.650	2.622	24,877,256
2022-06-08	2.710	2.710	2.630	2.700	2.672	36,199,900
2022-06-07	2.740	2.760	2.690	2.700	2.672	39,215,454
2022-06-06	2.730	2.750	2.700	2.740	2.711	38,724,530
2022-06-02	2.740	2.750	2.700	2.740	2.711	28,884,954
2022-06-01	2.700	2.770	2.690	2.740	2.711	40,008,234
2022-05-31	2.650	2.760	2.650	2.720	2.691	48,659,400
2022-05-30	2.660	2.710	2.650	2.670	2.642	40,275,700
2022-05-27	2.660	2.680	2.620	2.640	2.612	34,040,402
2022-05-26	2.680	2.690	2.620	2.650	2.622	30,275,800
2022-05-25	2.580	2.680	2.570	2.670	2.642	49,446,619
2022-05-24	2.670	2.690	2.590	2.590	2.563	49,125,525
2022-05-23	2.610	2.700	2.610	2.670	2.642	39,373,204
2022-05-20	2.590	2.630	2.580	2.630	2.602	36,295,804
2022-05-19	2.530	2.620	2.520	2.590	2.563	44,920,688
2022-05-18	2.530	2.640	2.530	2.570	2.543	54,660,636
2022-05-17	2.570	2.580	2.510	2.540	2.513	42,417,977
2022-05-16	2.550	2.600	2.520	2.590	2.563	60,742,800
2022-05-13	2.500	2.550	2.480	2.530	2.503	44,790,594
2022-05-12	2.490	2.540	2.450	2.500	2.474	43,497,320
2022-05-11	2.520	2.570	2.500	2.510	2.484	53,034,328
2022-05-10	2.490	2.540	2.440	2.540	2.513	45,966,317
2022-05-09	2.460	2.530	2.450	2.510	2.484	29,262,106

← NewerPage 18 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.