Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.630	2.690	2.610	2.680	2.652	30,429,632
2022-01-27	2.680	2.690	2.620	2.620	2.592	29,925,741
2022-01-26	2.670	2.740	2.650	2.680	2.652	32,124,712
2022-01-25	2.800	2.810	2.670	2.680	2.652	46,308,992
2022-01-24	2.930	2.940	2.800	2.800	2.771	45,968,025
2022-01-21	3.010	3.030	2.880	2.930	2.899	62,614,812
2022-01-20	3.030	3.230	2.980	3.010	2.978	84,653,633
2022-01-19	3.010	3.080	2.960	3.030	2.998	74,263,772
2022-01-18	3.050	3.160	2.960	3.090	3.058	99,641,101
2022-01-17	3.160	3.210	3.000	3.090	3.058	128,219,241
2022-01-14	3.140	3.360	3.110	3.130	3.097	172,620,472
2022-01-13	3.050	3.140	3.030	3.050	3.018	94,104,154
2022-01-12	2.890	3.120	2.860	3.050	3.018	92,887,184
2022-01-11	2.890	2.940	2.860	2.870	2.840	29,583,800
2022-01-10	2.890	2.930	2.860	2.900	2.870	25,135,600
2022-01-07	2.950	2.980	2.870	2.890	2.860	41,456,505
2022-01-06	2.910	3.000	2.910	2.930	2.899	36,837,900
2022-01-05	2.960	2.990	2.890	2.910	2.879	50,482,397
2022-01-04	2.870	3.000	2.850	2.950	2.919	71,307,803
2021-12-31	2.800	2.860	2.800	2.850	2.820	31,685,100
2021-12-30	2.760	2.810	2.750	2.800	2.771	20,970,799
2021-12-29	2.770	2.790	2.740	2.770	2.741	18,636,870
2021-12-28	2.800	2.830	2.760	2.770	2.741	20,272,300
2021-12-27	2.790	2.840	2.780	2.810	2.780	24,745,922
2021-12-24	2.820	2.840	2.770	2.770	2.741	31,416,000
2021-12-23	2.830	2.890	2.820	2.830	2.800	35,654,000
2021-12-22	2.840	2.860	2.800	2.840	2.810	50,942,700
2021-12-21	2.750	2.870	2.730	2.860	2.830	57,751,509
2021-12-20	2.720	2.790	2.720	2.750	2.721	48,573,462
2021-12-17	2.730	2.730	2.690	2.710	2.682	21,685,129
2021-12-16	2.720	2.730	2.700	2.720	2.691	18,162,769
2021-12-15	2.720	2.740	2.690	2.710	2.682	24,327,215
2021-12-14	2.700	2.720	2.680	2.720	2.691	20,562,300
2021-12-13	2.670	2.710	2.670	2.690	2.662	28,799,994
2021-12-10	2.660	2.690	2.650	2.660	2.632	19,582,136
2021-12-09	2.650	2.670	2.630	2.670	2.642	19,328,273
2021-12-08	2.640	2.660	2.620	2.650	2.622	15,895,573
2021-12-07	2.650	2.670	2.620	2.640	2.612	19,464,700
2021-12-06	2.710	2.710	2.630	2.650	2.622	29,533,329
2021-12-03	2.690	2.730	2.680	2.710	2.682	20,273,417
2021-12-02	2.720	2.730	2.680	2.690	2.662	21,338,600
2021-12-01	2.670	2.720	2.660	2.720	2.691	23,326,695
2021-11-30	2.690	2.710	2.660	2.680	2.652	22,873,297
2021-11-29	2.660	2.690	2.640	2.680	2.652	25,099,293
2021-11-26	2.700	2.730	2.650	2.680	2.652	36,803,402
2021-11-25	2.700	2.720	2.680	2.700	2.672	23,679,400
2021-11-24	2.710	2.720	2.670	2.690	2.662	26,526,825
2021-11-23	2.700	2.730	2.700	2.700	2.672	18,313,401
2021-11-22	2.760	2.760	2.680	2.720	2.691	25,795,133
2021-11-19	2.750	2.770	2.700	2.750	2.721	20,339,302
2021-11-18	2.820	2.820	2.720	2.740	2.711	24,677,766
2021-11-17	2.810	2.810	2.750	2.800	2.771	23,821,100
2021-11-16	2.870	2.870	2.790	2.800	2.771	24,958,085
2021-11-15	2.940	2.960	2.830	2.860	2.830	35,225,202
2021-11-12	2.900	3.020	2.890	2.940	2.909	36,095,912
2021-11-11	2.880	2.990	2.860	2.890	2.860	46,768,022
2021-11-10	2.850	2.900	2.820	2.860	2.830	28,412,925
2021-11-09	2.850	2.870	2.820	2.860	2.830	29,607,880
2021-11-08	2.870	2.890	2.810	2.850	2.820	39,806,411
2021-11-05	2.780	2.950	2.760	2.870	2.840	76,666,669

← NewerPage 20 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.