Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.510	2.520	2.440	2.470	2.444	44,138,883
2022-05-05	2.510	2.590	2.480	2.560	2.533	42,297,238
2022-04-29	2.430	2.520	2.420	2.490	2.464	38,213,432
2022-04-28	2.510	2.520	2.370	2.410	2.385	49,872,189
2022-04-27	2.480	2.560	2.370	2.550	2.523	59,568,044
2022-04-26	2.620	2.660	2.500	2.510	2.484	55,754,178
2022-04-25	2.870	2.890	2.620	2.620	2.592	65,959,589
2022-04-22	3.070	3.070	2.850	2.910	2.879	69,067,987
2022-04-21	3.230	3.300	3.070	3.100	3.067	96,865,729
2022-04-20	3.270	3.370	3.210	3.290	3.255	103,737,064
2022-04-19	3.180	3.340	3.150	3.280	3.246	94,425,716
2022-04-18	3.100	3.250	3.080	3.200	3.166	74,720,369
2022-04-15	3.200	3.220	3.100	3.130	3.097	68,034,181
2022-04-14	3.150	3.270	3.090	3.240	3.206	75,655,489
2022-04-13	3.180	3.240	3.110	3.140	3.107	62,231,666
2022-04-12	3.060	3.190	2.980	3.190	3.156	62,322,116
2022-04-11	3.020	3.150	3.020	3.090	3.058	57,901,300
2022-04-08	3.100	3.110	2.980	3.020	2.988	39,552,200
2022-04-07	3.180	3.210	3.100	3.110	3.077	43,787,758
2022-04-06	3.110	3.220	3.100	3.200	3.166	57,946,716
2022-04-01	3.180	3.240	3.100	3.120	3.087	51,461,558
2022-03-31	3.130	3.180	3.080	3.160	3.127	56,962,334
2022-03-30	3.110	3.190	3.090	3.140	3.107	74,624,107
2022-03-29	3.030	3.270	3.030	3.170	3.137	116,614,357
2022-03-28	3.100	3.130	3.020	3.050	3.018	60,229,109
2022-03-25	2.880	3.100	2.880	3.090	3.058	95,687,532
2022-03-24	2.930	2.990	2.900	2.910	2.879	23,496,940
2022-03-23	2.960	3.010	2.930	2.950	2.919	27,850,762
2022-03-22	2.990	3.030	2.940	2.960	2.929	32,283,702
2022-03-21	2.900	3.030	2.900	3.000	2.968	48,464,934
2022-03-18	2.810	2.910	2.800	2.880	2.850	27,925,198
2022-03-17	2.820	2.920	2.810	2.830	2.800	37,586,146
2022-03-16	2.730	2.810	2.680	2.790	2.761	58,528,910
2022-03-15	2.870	2.920	2.670	2.680	2.652	55,763,504
2022-03-14	2.940	3.020	2.890	2.900	2.870	46,599,036
2022-03-11	2.830	2.960	2.760	2.950	2.919	50,731,263
2022-03-10	2.890	2.910	2.830	2.860	2.830	34,218,122
2022-03-09	2.910	2.930	2.710	2.840	2.810	45,837,075
2022-03-08	2.990	3.000	2.880	2.900	2.870	34,166,980
2022-03-07	3.050	3.070	2.960	2.990	2.959	38,092,456
2022-03-04	3.090	3.110	3.020	3.050	3.018	38,379,401
2022-03-03	3.090	3.140	3.070	3.100	3.067	43,987,111
2022-03-02	3.040	3.120	3.030	3.110	3.077	56,155,305
2022-03-01	3.030	3.080	3.010	3.060	3.028	32,374,595
2022-02-28	3.050	3.100	3.000	3.050	3.018	40,970,202
2022-02-25	2.920	3.130	2.890	3.050	3.018	86,045,419
2022-02-24	2.980	3.020	2.870	2.900	2.870	64,189,804
2022-02-23	3.040	3.060	2.970	2.990	2.959	61,607,449
2022-02-22	3.020	3.070	2.970	3.000	2.968	46,937,638
2022-02-21	3.090	3.110	2.990	3.040	3.008	67,647,491
2022-02-18	3.140	3.210	3.050	3.070	3.038	121,354,483
2022-02-17	3.150	3.420	3.040	3.190	3.156	174,597,054
2022-02-16	2.850	3.120	2.840	3.120	3.087	97,211,530
2022-02-15	2.900	2.910	2.820	2.840	2.810	28,069,379
2022-02-14	2.960	2.980	2.880	2.900	2.870	28,603,004
2022-02-11	3.080	3.080	2.940	2.960	2.929	40,169,673
2022-02-10	3.040	3.080	3.020	3.050	3.018	43,155,396
2022-02-09	2.940	3.090	2.940	3.020	2.988	66,418,801
2022-02-08	2.750	3.000	2.720	2.950	2.919	85,434,804
2022-02-07	2.700	2.760	2.650	2.750	2.721	31,846,491

← NewerPage 19 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.