Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.640	2.670	2.600	2.610	2.610	59,393,280
2026-01-14	2.660	2.700	2.620	2.660	2.660	83,884,424
2026-01-13	2.720	2.730	2.650	2.670	2.670	86,563,508
2026-01-12	2.720	2.740	2.670	2.740	2.740	96,556,964
2026-01-09	2.660	2.750	2.660	2.720	2.720	103,737,217
2026-01-08	2.670	2.680	2.650	2.670	2.670	63,365,287
2026-01-07	2.660	2.710	2.620	2.700	2.700	94,686,387
2026-01-06	2.600	2.670	2.590	2.660	2.660	73,889,977
2026-01-05	2.600	2.610	2.570	2.600	2.600	56,933,933
2025-12-31	2.590	2.610	2.550	2.600	2.600	58,668,982
2025-12-30	2.620	2.630	2.560	2.600	2.600	59,964,538
2025-12-29	2.720	2.730	2.630	2.630	2.630	83,457,921
2025-12-26	2.780	2.790	2.710	2.720	2.720	114,636,615
2025-12-25	2.730	2.800	2.690	2.790	2.790	158,204,731
2025-12-24	2.800	2.930	2.710	2.800	2.800	228,373,856
2025-12-23	2.710	2.810	2.660	2.660	2.660	65,472,400
2025-12-22	2.710	2.740	2.670	2.710	2.710	57,954,457
2025-12-19	2.610	2.750	2.580	2.730	2.730	113,487,404
2025-12-18	2.570	2.640	2.560	2.590	2.590	66,816,394
2025-12-17	2.660	2.670	2.540	2.580	2.580	85,671,700
2025-12-16	2.680	2.760	2.630	2.660	2.660	86,222,502
2025-12-15	2.650	2.740	2.630	2.700	2.700	77,460,600
2025-12-12	2.600	2.690	2.570	2.660	2.660	106,269,174
2025-12-11	2.880	2.880	2.610	2.630	2.630	170,286,678
2025-12-10	2.900	3.020	2.850	2.880	2.880	139,015,834
2025-12-09	2.980	3.050	2.860	2.910	2.910	141,551,046
2025-12-08	2.980	3.030	2.920	2.940	2.940	176,790,190
2025-12-05	3.000	3.080	2.840	3.020	3.020	307,619,545
2025-12-04	3.050	3.210	2.970	3.000	3.000	395,036,219
2025-12-03	2.650	2.920	2.640	2.920	2.920	262,649,300
2025-12-02	2.600	2.670	2.570	2.650	2.650	88,656,400
2025-12-01	2.580	2.630	2.570	2.620	2.620	72,823,700
2025-11-28	2.550	2.600	2.520	2.600	2.600	76,086,313
2025-11-27	2.600	2.620	2.520	2.570	2.570	95,564,770
2025-11-26	2.730	2.740	2.590	2.620	2.620	166,613,690
2025-11-25	2.860	2.860	2.690	2.780	2.780	200,895,703
2025-11-24	2.700	2.950	2.660	2.920	2.920	251,503,788
2025-11-21	2.670	2.970	2.670	2.850	2.850	281,569,708
2025-11-20	3.310	3.310	2.820	2.820	2.820	358,058,079
2025-11-19	2.780	3.010	2.720	3.010	3.010	284,924,549
2025-11-18	2.750	2.780	2.610	2.740	2.740	234,833,130
2025-11-17	2.890	2.890	2.770	2.780	2.780	308,866,284
2025-11-14	2.570	2.670	2.570	2.630	2.630	83,340,088
2025-11-13	2.540	2.590	2.490	2.590	2.590	56,036,992
2025-11-12	2.600	2.620	2.560	2.580	2.580	43,597,000
2025-11-11	2.560	2.610	2.540	2.610	2.610	58,482,899
2025-11-10	2.490	2.560	2.470	2.550	2.550	51,591,900
2025-11-07	2.480	2.510	2.470	2.490	2.490	29,241,100
2025-11-06	2.500	2.510	2.470	2.490	2.490	33,627,602
2025-11-05	2.460	2.520	2.450	2.510	2.510	49,249,334
2025-11-04	2.440	2.490	2.430	2.470	2.470	51,140,231
2025-11-03	2.400	2.440	2.400	2.430	2.430	35,271,000
2025-10-31	2.390	2.410	2.380	2.400	2.400	32,814,422
2025-10-30	2.420	2.430	2.380	2.390	2.390	30,360,900
2025-10-29	2.440	2.440	2.380	2.430	2.430	32,163,202
2025-10-28	2.440	2.450	2.420	2.440	2.440	22,864,826
2025-10-27	2.440	2.460	2.410	2.430	2.430	32,982,020
2025-10-24	2.470	2.490	2.430	2.440	2.440	31,746,700
2025-10-23	2.460	2.480	2.440	2.470	2.470	28,235,320
2025-10-22	2.450	2.490	2.450	2.470	2.470	39,724,735

← NewerPage 4 of 21 · 1,215 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.