Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.080	2.150	2.080	2.140	2.140	20,913,600
2026-07-22	2.090	2.120	2.080	2.090	2.090	16,041,760
2026-07-21	2.130	2.140	2.060	2.100	2.100	29,567,400
2026-07-20	2.160	2.200	2.100	2.130	2.130	26,077,500
2026-07-17	2.190	2.240	2.130	2.160	2.160	32,843,700
2026-07-16	2.190	2.230	2.170	2.210	2.204	28,815,700
2026-07-15	2.140	2.220	2.120	2.190	2.184	32,608,180
2026-07-14	2.070	2.150	2.060	2.140	2.134	33,952,406
2026-07-13	2.090	2.100	2.040	2.070	2.064	21,424,380
2026-07-10	2.040	2.120	2.010	2.090	2.084	32,293,053
2026-07-09	2.040	2.070	2.000	2.050	2.050	20,620,295
2026-07-08	2.040	2.060	2.000	2.050	2.050	14,754,600
2026-07-07	2.080	2.080	2.020	2.040	2.040	20,277,800
2026-07-06	2.070	2.110	2.060	2.080	2.080	19,389,800
2026-07-03	2.050	2.080	2.040	2.070	2.070	22,345,102
2026-07-02	2.050	2.100	2.020	2.040	2.040	30,352,800
2026-07-01	1.970	2.070	1.960	2.050	2.050	33,872,554
2026-06-30	2.000	2.020	1.950	1.970	1.970	19,723,800
2026-06-29	2.010	2.030	1.930	2.010	2.010	27,147,200
2026-06-26	2.060	2.060	2.020	2.020	2.020	20,859,500
2026-06-25	2.090	2.100	2.060	2.070	2.070	18,828,200
2026-06-24	2.160	2.170	2.090	2.100	2.100	24,958,178
2026-06-23	2.130	2.200	2.120	2.160	2.160	30,414,946
2026-06-22	2.120	2.130	2.070	2.130	2.130	21,773,850
2026-06-18	2.150	2.160	2.120	2.130	2.130	14,374,100
2026-06-17	2.190	2.210	2.150	2.170	2.170	15,779,200
2026-06-16	2.180	2.190	2.150	2.190	2.190	17,841,620
2026-06-15	2.190	2.230	2.170	2.190	2.190	21,426,820
2026-06-12	2.150	2.200	2.130	2.190	2.190	24,244,949
2026-06-11	2.150	2.160	2.110	2.130	2.130	20,446,200
2026-06-10	2.190	2.200	2.140	2.160	2.160	17,089,178
2026-06-09	2.200	2.220	2.170	2.190	2.190	19,936,040
2026-06-08	2.250	2.290	2.190	2.210	2.210	32,105,500
2026-06-05	2.280	2.320	2.260	2.280	2.280	29,699,500
2026-06-04	2.290	2.380	2.290	2.310	2.310	43,004,000
2026-06-03	2.290	2.300	2.260	2.260	2.260	18,609,302
2026-06-02	2.340	2.350	2.270	2.290	2.290	36,889,240
2026-06-01	2.280	2.350	2.260	2.350	2.350	36,594,020
2026-05-29	2.290	2.310	2.270	2.280	2.280	29,120,126
2026-05-28	2.230	2.300	2.220	2.290	2.290	27,194,885
2026-05-27	2.280	2.290	2.230	2.240	2.240	23,539,036
2026-05-26	2.290	2.310	2.260	2.280	2.280	18,410,365
2026-05-25	2.290	2.310	2.270	2.300	2.300	22,832,500
2026-05-22	2.280	2.300	2.260	2.290	2.290	19,566,102
2026-05-21	2.320	2.350	2.270	2.280	2.280	27,907,912
2026-05-20	2.360	2.370	2.300	2.310	2.310	31,202,559
2026-05-19	2.350	2.380	2.340	2.370	2.370	26,909,079
2026-05-18	2.340	2.360	2.320	2.350	2.350	24,706,258
2026-05-15	2.380	2.380	2.340	2.350	2.350	25,007,100
2026-05-14	2.400	2.410	2.360	2.380	2.380	27,646,777
2026-05-13	2.410	2.430	2.390	2.400	2.400	31,274,700
2026-05-12	2.450	2.460	2.400	2.410	2.410	30,749,062
2026-05-11	2.470	2.470	2.430	2.450	2.450	35,216,820
2026-05-08	2.440	2.470	2.430	2.470	2.470	32,326,106
2026-05-07	2.450	2.470	2.430	2.440	2.440	31,604,768
2026-05-06	2.450	2.470	2.430	2.460	2.460	40,492,201
2026-04-30	2.390	2.470	2.390	2.450	2.450	49,739,821
2026-04-29	2.320	2.410	2.320	2.390	2.390	37,823,851
2026-04-28	2.350	2.370	2.320	2.330	2.330	26,332,800
2026-04-27	2.350	2.370	2.300	2.360	2.360	32,084,661

← NewerPage 2 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.