Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.390	2.430	2.380	2.420	2.420	20,689,220
2026-04-17	2.430	2.440	2.370	2.400	2.400	34,248,600
2026-04-16	2.440	2.450	2.410	2.430	2.430	32,004,644
2026-04-15	2.480	2.480	2.430	2.450	2.450	30,908,520
2026-04-14	2.450	2.490	2.430	2.480	2.480	32,810,800
2026-04-13	2.440	2.460	2.420	2.450	2.450	25,002,200
2026-04-10	2.440	2.480	2.440	2.450	2.450	28,833,074
2026-04-09	2.470	2.490	2.430	2.440	2.440	31,751,100
2026-04-08	2.480	2.490	2.440	2.480	2.480	36,069,000
2026-04-07	2.360	2.460	2.350	2.450	2.450	35,194,700
2026-04-03	2.460	2.460	2.350	2.360	2.360	36,769,469
2026-04-02	2.470	2.500	2.440	2.460	2.460	29,986,800
2026-04-01	2.480	2.500	2.460	2.480	2.480	28,428,200
2026-03-31	2.490	2.530	2.450	2.460	2.460	35,270,600
2026-03-30	2.460	2.500	2.430	2.500	2.500	34,303,300
2026-03-27	2.410	2.490	2.400	2.490	2.490	38,188,324
2026-03-26	2.460	2.500	2.420	2.430	2.430	42,641,261
2026-03-25	2.400	2.470	2.380	2.460	2.460	45,764,524
2026-03-24	2.320	2.390	2.270	2.390	2.390	60,153,134
2026-03-23	2.380	2.380	2.250	2.260	2.260	70,531,900
2026-03-20	2.550	2.570	2.420	2.430	2.430	76,005,719
2026-03-19	2.590	2.630	2.540	2.550	2.550	70,782,956
2026-03-18	2.700	2.720	2.570	2.610	2.610	103,086,220
2026-03-17	2.730	2.800	2.700	2.710	2.710	101,632,618
2026-03-16	2.710	2.830	2.710	2.770	2.770	166,418,003
2026-03-13	2.640	2.700	2.640	2.660	2.660	73,309,620
2026-03-12	2.620	2.680	2.610	2.660	2.660	67,146,838
2026-03-11	2.630	2.640	2.600	2.640	2.640	39,636,200
2026-03-10	2.630	2.650	2.620	2.630	2.630	39,688,600
2026-03-09	2.630	2.660	2.600	2.630	2.630	43,951,400
2026-03-06	2.560	2.660	2.550	2.660	2.660	60,272,156
2026-03-05	2.560	2.590	2.540	2.580	2.580	42,733,778
2026-03-04	2.570	2.590	2.510	2.540	2.540	46,631,471
2026-03-03	2.610	2.650	2.560	2.570	2.570	64,284,100
2026-03-02	2.630	2.660	2.580	2.600	2.600	73,161,728
2026-02-27	2.650	2.680	2.640	2.670	2.670	44,026,030
2026-02-26	2.700	2.720	2.640	2.650	2.650	57,232,200
2026-02-25	2.660	2.720	2.650	2.700	2.700	69,977,454
2026-02-24	2.620	2.670	2.620	2.660	2.660	58,371,108
2026-02-13	2.620	2.670	2.620	2.620	2.620	50,414,939
2026-02-12	2.700	2.700	2.620	2.630	2.630	73,733,200
2026-02-11	2.710	2.720	2.680	2.700	2.700	40,142,202
2026-02-10	2.710	2.750	2.670	2.720	2.720	59,318,420
2026-02-09	2.700	2.750	2.700	2.720	2.720	62,384,037
2026-02-06	2.670	2.720	2.640	2.680	2.680	59,422,075
2026-02-05	2.690	2.730	2.660	2.670	2.670	56,467,410
2026-02-04	2.660	2.710	2.630	2.710	2.710	72,712,231
2026-02-03	2.650	2.670	2.620	2.650	2.650	50,141,246
2026-02-02	2.720	2.730	2.630	2.640	2.640	89,099,500
2026-01-30	2.660	2.780	2.640	2.750	2.750	161,489,999
2026-01-29	2.620	2.670	2.610	2.670	2.670	59,633,049
2026-01-28	2.610	2.650	2.600	2.640	2.640	39,992,300
2026-01-27	2.660	2.660	2.580	2.620	2.620	49,529,471
2026-01-26	2.680	2.680	2.630	2.660	2.660	60,115,357
2026-01-23	2.720	2.730	2.660	2.690	2.690	54,354,008
2026-01-22	2.620	2.690	2.610	2.680	2.680	73,311,271
2026-01-21	2.620	2.640	2.600	2.620	2.620	41,843,380
2026-01-20	2.630	2.650	2.610	2.630	2.630	49,181,462
2026-01-19	2.590	2.650	2.580	2.640	2.640	44,577,188
2026-01-16	2.620	2.630	2.580	2.600	2.600	39,864,300

← NewerPage 3 of 5 · 242 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.