Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.280	2.300	2.240	2.260	2.260	24,702,300
2025-01-16	2.270	2.340	2.250	2.290	2.290	40,937,806
2025-01-15	2.270	2.310	2.240	2.260	2.260	31,970,810
2025-01-14	2.170	2.280	2.150	2.270	2.270	45,008,400
2025-01-13	2.150	2.190	2.110	2.160	2.160	19,673,700
2025-01-10	2.260	2.260	2.180	2.180	2.180	29,997,260
2025-01-09	2.240	2.290	2.200	2.250	2.250	33,643,760
2025-01-08	2.240	2.320	2.200	2.250	2.250	44,400,600
2025-01-07	2.230	2.250	2.180	2.250	2.250	31,820,890
2025-01-06	2.170	2.230	2.070	2.230	2.230	45,319,600
2025-01-03	2.360	2.380	2.160	2.170	2.170	64,865,892
2025-01-02	2.310	2.420	2.300	2.360	2.360	64,926,290
2024-12-31	2.340	2.400	2.310	2.310	2.310	33,632,745
2024-12-30	2.430	2.430	2.330	2.360	2.360	45,370,900
2024-12-27	2.360	2.480	2.340	2.440	2.440	64,089,545
2024-12-26	2.330	2.400	2.300	2.360	2.360	43,297,400
2024-12-25	2.400	2.400	2.290	2.340	2.340	44,811,384
2024-12-24	2.380	2.430	2.320	2.420	2.420	52,751,920
2024-12-23	2.550	2.560	2.370	2.390	2.390	64,941,502
2024-12-20	2.570	2.600	2.540	2.560	2.560	46,946,012
2024-12-19	2.580	2.620	2.500	2.560	2.560	71,226,540
2024-12-18	2.640	2.680	2.580	2.610	2.610	71,839,464
2024-12-17	2.910	2.910	2.670	2.680	2.680	109,745,424
2024-12-16	2.830	2.970	2.800	2.910	2.910	105,695,436
2024-12-13	3.000	3.000	2.850	2.860	2.860	162,633,512
2024-12-12	2.910	3.100	2.830	3.070	3.070	201,342,173
2024-12-11	2.740	3.000	2.740	2.910	2.910	177,654,670
2024-12-10	2.810	2.950	2.730	2.740	2.740	147,379,954
2024-12-09	2.770	2.850	2.700	2.740	2.740	133,762,782
2024-12-06	2.590	2.870	2.560	2.750	2.750	201,761,026
2024-12-05	2.530	2.650	2.490	2.610	2.610	105,070,679
2024-12-04	2.570	2.730	2.530	2.550	2.550	124,647,400
2024-12-03	2.610	2.680	2.540	2.610	2.610	116,918,215
2024-12-02	2.500	2.740	2.480	2.650	2.650	150,434,655
2024-11-29	2.410	2.530	2.380	2.530	2.530	120,189,170
2024-11-28	2.380	2.460	2.350	2.430	2.430	91,966,661
2024-11-27	2.380	2.430	2.250	2.390	2.390	76,959,002
2024-11-26	2.300	2.450	2.290	2.390	2.390	89,971,801
2024-11-25	2.270	2.300	2.210	2.290	2.290	46,799,538
2024-11-22	2.390	2.400	2.250	2.250	2.250	70,162,300
2024-11-21	2.380	2.420	2.350	2.380	2.380	52,042,400
2024-11-20	2.360	2.440	2.310	2.400	2.400	69,134,111
2024-11-19	2.390	2.390	2.280	2.360	2.360	70,755,286
2024-11-18	2.300	2.470	2.270	2.410	2.410	109,716,173
2024-11-15	2.310	2.360	2.260	2.270	2.270	60,939,473
2024-11-14	2.430	2.450	2.320	2.330	2.330	87,254,946
2024-11-13	2.540	2.610	2.420	2.460	2.460	112,299,104
2024-11-12	2.630	2.780	2.500	2.610	2.610	148,486,225
2024-11-11	2.650	2.850	2.570	2.690	2.690	214,841,943
2024-11-08	2.770	2.860	2.650	2.860	2.860	304,585,376
2024-11-07	2.360	2.600	2.260	2.600	2.600	200,535,330
2024-11-06	2.400	2.420	2.300	2.360	2.360	179,770,655
2024-11-05	2.190	2.430	2.180	2.430	2.430	245,642,783
2024-11-04	2.340	2.340	2.130	2.210	2.210	177,553,688
2024-11-01	2.170	2.370	2.160	2.370	2.370	218,014,665
2024-10-31	2.030	2.150	2.020	2.150	2.150	72,502,999
2024-10-30	1.930	2.040	1.930	2.040	2.040	62,236,000
2024-10-29	2.000	2.020	1.920	1.940	1.940	49,329,000
2024-10-28	1.900	2.000	1.890	2.000	2.000	56,043,331
2024-10-25	1.920	1.950	1.880	1.910	1.910	45,536,978

← NewerPage 8 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.