Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.390	2.440	2.380	2.430	2.430	58,071,700
2025-07-18	2.380	2.400	2.360	2.390	2.390	27,243,167
2025-07-17	2.390	2.400	2.370	2.370	2.370	25,033,981
2025-07-16	2.390	2.410	2.380	2.390	2.390	24,298,300
2025-07-15	2.420	2.430	2.360	2.390	2.390	47,595,482
2025-07-14	2.430	2.440	2.410	2.420	2.420	35,042,720
2025-07-11	2.440	2.460	2.420	2.440	2.440	51,669,202
2025-07-10	2.410	2.490	2.400	2.430	2.430	51,837,500
2025-07-09	2.430	2.440	2.400	2.410	2.410	55,705,760
2025-07-08	2.420	2.440	2.390	2.440	2.440	57,772,600
2025-07-07	2.400	2.430	2.360	2.420	2.420	72,833,400
2025-07-04	2.440	2.500	2.400	2.410	2.410	103,570,522
2025-07-03	2.500	2.500	2.410	2.430	2.430	194,191,709
2025-07-02	2.390	2.530	2.370	2.530	2.530	226,407,295
2025-07-01	2.310	2.310	2.290	2.300	2.300	18,916,900
2025-06-30	2.320	2.330	2.300	2.310	2.310	21,712,627
2025-06-27	2.300	2.320	2.290	2.310	2.310	22,508,727
2025-06-26	2.290	2.320	2.280	2.300	2.300	36,235,917
2025-06-25	2.280	2.300	2.260	2.290	2.290	23,378,573
2025-06-24	2.250	2.280	2.250	2.280	2.280	18,092,600
2025-06-23	2.220	2.260	2.200	2.250	2.250	17,554,170
2025-06-20	2.230	2.260	2.220	2.230	2.230	16,140,900
2025-06-19	2.280	2.280	2.230	2.230	2.230	26,634,297
2025-06-18	2.300	2.310	2.280	2.280	2.280	20,721,900
2025-06-17	2.300	2.330	2.290	2.300	2.300	21,401,600
2025-06-16	2.280	2.300	2.260	2.290	2.290	18,802,804
2025-06-13	2.320	2.320	2.280	2.280	2.280	31,991,600
2025-06-12	2.330	2.340	2.300	2.330	2.330	30,832,400
2025-06-11	2.320	2.350	2.310	2.340	2.340	40,176,640
2025-06-10	2.350	2.360	2.290	2.320	2.320	36,937,000
2025-06-09	2.320	2.350	2.310	2.340	2.340	29,476,000
2025-06-06	2.320	2.340	2.310	2.320	2.320	19,919,100
2025-06-05	2.360	2.370	2.310	2.320	2.320	36,731,200
2025-06-04	2.330	2.370	2.310	2.370	2.370	46,826,179
2025-06-03	2.290	2.340	2.280	2.340	2.340	31,858,691
2025-05-30	2.320	2.340	2.290	2.300	2.300	32,025,100
2025-05-29	2.300	2.340	2.280	2.330	2.330	31,189,240
2025-05-28	2.320	2.320	2.290	2.310	2.310	24,596,102
2025-05-27	2.280	2.330	2.280	2.320	2.320	37,052,223
2025-05-26	2.260	2.300	2.240	2.290	2.290	23,362,206
2025-05-23	2.300	2.310	2.260	2.260	2.260	33,471,100
2025-05-22	2.330	2.360	2.290	2.290	2.290	41,675,402
2025-05-21	2.370	2.440	2.340	2.340	2.340	41,460,442
2025-05-20	2.370	2.380	2.340	2.380	2.380	42,087,042
2025-05-19	2.320	2.370	2.320	2.370	2.370	44,009,260
2025-05-16	2.370	2.370	2.310	2.330	2.330	43,993,300
2025-05-15	2.340	2.390	2.330	2.380	2.380	81,158,200
2025-05-14	2.310	2.350	2.290	2.350	2.350	41,408,104
2025-05-13	2.320	2.380	2.310	2.310	2.310	48,966,300
2025-05-12	2.320	2.330	2.280	2.300	2.300	35,607,100
2025-05-09	2.360	2.370	2.300	2.310	2.310	38,412,384
2025-05-08	2.320	2.360	2.280	2.360	2.360	59,371,400
2025-05-07	2.310	2.350	2.290	2.330	2.330	57,255,000
2025-05-06	2.250	2.300	2.250	2.290	2.290	44,455,200
2025-04-30	2.240	2.260	2.230	2.240	2.240	32,676,345
2025-04-29	2.220	2.250	2.200	2.230	2.230	30,944,300
2025-04-28	2.310	2.320	2.200	2.210	2.210	74,487,900
2025-04-25	2.360	2.380	2.290	2.330	2.330	126,647,510
2025-04-24	2.280	2.500	2.270	2.410	2.410	199,242,495
2025-04-23	2.300	2.330	2.260	2.270	2.270	45,509,501

← NewerPage 6 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.