Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.400	2.470	2.390	2.460	2.460	53,714,435
2025-10-20	2.380	2.410	2.360	2.410	2.410	27,613,109
2025-10-17	2.380	2.410	2.360	2.370	2.370	30,120,229
2025-10-16	2.420	2.430	2.370	2.380	2.380	27,299,200
2025-10-15	2.410	2.430	2.400	2.420	2.420	28,142,420
2025-10-14	2.400	2.440	2.390	2.410	2.410	39,856,472
2025-10-13	2.370	2.410	2.330	2.400	2.400	33,689,350
2025-10-10	2.370	2.420	2.350	2.400	2.400	49,203,012
2025-10-09	2.370	2.380	2.340	2.370	2.370	35,811,400
2025-09-30	2.370	2.370	2.350	2.360	2.360	22,644,935
2025-09-29	2.360	2.370	2.310	2.370	2.370	38,069,752
2025-09-26	2.360	2.400	2.340	2.360	2.360	37,987,161
2025-09-25	2.400	2.410	2.360	2.370	2.370	40,201,735
2025-09-24	2.380	2.410	2.350	2.400	2.400	43,031,500
2025-09-23	2.460	2.460	2.350	2.400	2.400	53,964,199
2025-09-22	2.500	2.510	2.450	2.460	2.460	37,415,160
2025-09-19	2.590	2.590	2.490	2.510	2.510	55,674,166
2025-09-18	2.600	2.670	2.570	2.600	2.600	68,072,475
2025-09-17	2.630	2.640	2.580	2.600	2.600	53,639,402
2025-09-16	2.630	2.640	2.590	2.640	2.640	70,039,943
2025-09-15	2.650	2.710	2.610	2.630	2.630	92,385,766
2025-09-12	2.550	2.620	2.540	2.600	2.600	70,640,099
2025-09-11	2.570	2.570	2.530	2.560	2.560	63,402,808
2025-09-10	2.550	2.580	2.520	2.570	2.570	72,574,099
2025-09-09	2.510	2.570	2.490	2.550	2.550	89,913,100
2025-09-08	2.490	2.540	2.480	2.510	2.510	65,560,615
2025-09-05	2.510	2.540	2.450	2.500	2.500	91,591,037
2025-09-04	2.390	2.510	2.380	2.490	2.490	128,695,143
2025-09-03	2.440	2.440	2.380	2.390	2.390	35,767,604
2025-09-02	2.410	2.440	2.390	2.440	2.440	46,587,800
2025-09-01	2.380	2.430	2.360	2.420	2.420	34,678,502
2025-08-29	2.390	2.420	2.370	2.380	2.380	34,098,400
2025-08-28	2.410	2.450	2.340	2.390	2.390	58,407,502
2025-08-27	2.470	2.470	2.400	2.400	2.400	50,794,900
2025-08-26	2.450	2.480	2.440	2.470	2.470	44,598,904
2025-08-25	2.440	2.470	2.430	2.460	2.460	45,961,942
2025-08-22	2.450	2.450	2.400	2.440	2.440	41,917,445
2025-08-21	2.440	2.460	2.420	2.450	2.450	42,115,874
2025-08-20	2.410	2.440	2.400	2.440	2.440	48,462,300
2025-08-19	2.400	2.420	2.390	2.420	2.420	45,857,508
2025-08-18	2.390	2.410	2.380	2.400	2.400	41,075,899
2025-08-15	2.350	2.390	2.350	2.380	2.380	30,877,245
2025-08-14	2.390	2.400	2.350	2.350	2.350	34,735,400
2025-08-13	2.420	2.420	2.380	2.390	2.390	26,471,100
2025-08-12	2.410	2.430	2.390	2.410	2.410	25,496,600
2025-08-11	2.380	2.420	2.370	2.420	2.420	36,844,410
2025-08-08	2.380	2.400	2.370	2.380	2.380	20,538,702
2025-08-07	2.390	2.400	2.370	2.380	2.380	19,362,400
2025-08-06	2.380	2.400	2.360	2.390	2.390	25,211,500
2025-08-05	2.370	2.390	2.370	2.380	2.380	22,368,957
2025-08-04	2.360	2.380	2.340	2.370	2.370	21,352,400
2025-08-01	2.360	2.380	2.350	2.360	2.360	24,826,202
2025-07-31	2.430	2.430	2.350	2.360	2.360	63,075,800
2025-07-30	2.410	2.470	2.400	2.450	2.450	78,282,322
2025-07-29	2.420	2.430	2.370	2.420	2.420	41,216,411
2025-07-28	2.420	2.430	2.400	2.420	2.420	31,602,200
2025-07-25	2.460	2.470	2.420	2.420	2.420	38,287,900
2025-07-24	2.410	2.460	2.410	2.460	2.460	55,761,312
2025-07-23	2.440	2.460	2.410	2.420	2.420	47,219,000
2025-07-22	2.430	2.450	2.390	2.440	2.440	54,225,371

← NewerPage 5 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.