Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.300	2.340	2.260	2.300	2.300	46,557,400
2025-04-21	2.290	2.310	2.260	2.300	2.300	34,634,242
2025-04-18	2.310	2.340	2.270	2.290	2.290	36,305,470
2025-04-17	2.310	2.360	2.280	2.320	2.320	40,036,403
2025-04-16	2.370	2.370	2.260	2.320	2.320	63,540,902
2025-04-15	2.430	2.430	2.350	2.380	2.380	65,284,402
2025-04-14	2.400	2.480	2.390	2.440	2.440	82,135,904
2025-04-11	2.410	2.450	2.370	2.410	2.410	87,463,100
2025-04-10	2.310	2.520	2.270	2.460	2.460	172,354,600
2025-04-09	2.310	2.450	2.170	2.380	2.380	147,291,000
2025-04-08	2.110	2.390	2.110	2.360	2.360	160,958,355
2025-04-07	2.250	2.400	2.080	2.180	2.180	162,718,597
2025-04-03	2.230	2.300	2.230	2.290	2.290	46,625,200
2025-04-02	2.290	2.290	2.250	2.250	2.250	39,985,600
2025-04-01	2.260	2.320	2.250	2.290	2.290	46,854,100
2025-03-31	2.280	2.280	2.230	2.260	2.260	55,964,000
2025-03-28	2.390	2.400	2.300	2.300	2.300	75,035,040
2025-03-27	2.410	2.450	2.350	2.390	2.390	80,966,102
2025-03-26	2.400	2.480	2.390	2.420	2.420	84,584,020
2025-03-25	2.530	2.550	2.410	2.430	2.430	129,177,005
2025-03-24	2.690	2.690	2.510	2.550	2.550	235,864,280
2025-03-21	2.530	2.790	2.500	2.790	2.790	328,071,497
2025-03-20	2.470	2.620	2.420	2.540	2.540	150,477,372
2025-03-19	2.540	2.580	2.440	2.480	2.480	133,705,842
2025-03-18	2.560	2.680	2.520	2.560	2.560	239,986,031
2025-03-17	2.310	2.520	2.310	2.520	2.520	106,053,997
2025-03-14	2.260	2.300	2.250	2.290	2.290	86,742,557
2025-03-13	2.210	2.240	2.170	2.230	2.230	47,095,969
2025-03-12	2.180	2.230	2.170	2.220	2.220	45,582,100
2025-03-11	2.160	2.180	2.140	2.180	2.180	18,824,200
2025-03-10	2.170	2.190	2.160	2.180	2.180	18,201,700
2025-03-07	2.190	2.190	2.160	2.170	2.170	26,084,700
2025-03-06	2.190	2.210	2.170	2.200	2.200	28,525,646
2025-03-05	2.200	2.210	2.150	2.190	2.190	23,432,800
2025-03-04	2.180	2.210	2.160	2.210	2.210	22,347,000
2025-03-03	2.210	2.230	2.170	2.190	2.190	34,047,500
2025-02-28	2.290	2.300	2.200	2.200	2.200	46,137,700
2025-02-27	2.270	2.360	2.260	2.300	2.300	54,721,741
2025-02-26	2.220	2.280	2.220	2.270	2.270	37,735,902
2025-02-25	2.250	2.280	2.220	2.230	2.230	41,921,400
2025-02-24	2.200	2.300	2.200	2.270	2.270	86,613,173
2025-02-21	2.190	2.200	2.160	2.180	2.180	27,819,900
2025-02-20	2.190	2.210	2.170	2.200	2.200	23,147,000
2025-02-19	2.180	2.200	2.170	2.200	2.200	24,684,500
2025-02-18	2.260	2.270	2.170	2.180	2.180	43,591,800
2025-02-17	2.220	2.290	2.200	2.270	2.270	48,136,100
2025-02-14	2.280	2.280	2.210	2.220	2.220	44,987,100
2025-02-13	2.250	2.310	2.240	2.280	2.280	52,403,400
2025-02-12	2.270	2.280	2.220	2.260	2.260	34,650,900
2025-02-11	2.310	2.340	2.250	2.270	2.270	32,805,400
2025-02-10	2.240	2.300	2.240	2.300	2.300	43,850,100
2025-02-07	2.190	2.270	2.180	2.240	2.240	45,051,941
2025-02-06	2.180	2.200	2.140	2.200	2.200	30,460,900
2025-02-05	2.170	2.190	2.150	2.170	2.170	17,327,500
2025-01-27	2.210	2.240	2.160	2.160	2.160	25,880,400
2025-01-24	2.180	2.200	2.150	2.200	2.200	29,002,600
2025-01-23	2.190	2.260	2.180	2.180	2.180	29,865,190
2025-01-22	2.220	2.220	2.170	2.180	2.180	17,967,460
2025-01-21	2.260	2.270	2.200	2.220	2.220	27,145,330
2025-01-20	2.280	2.290	2.230	2.260	2.260	26,692,100

← NewerPage 7 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.