Shandong Homey Aquatic Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.200	2.210	2.100	2.200	2.200	43,809,193
2026-10-22	2.290	2.320	2.200	2.210	2.210	36,632,200
2026-10-21	2.260	2.360	2.250	2.290	2.290	40,100,800
2026-10-20	2.270	2.290	2.240	2.260	2.260	22,959,910
2026-10-19	2.300	2.330	2.220	2.260	2.260	35,500,302
2026-10-16	2.330	2.380	2.290	2.310	2.310	44,550,500
2026-10-15	2.360	2.370	2.300	2.320	2.320	34,079,600
2026-10-14	2.420	2.470	2.380	2.400	2.400	30,919,500
2026-10-13	2.350	2.430	2.310	2.420	2.420	45,001,909
2026-10-12	2.450	2.490	2.350	2.360	2.360	45,701,500
2026-10-09	2.380	2.450	2.360	2.450	2.450	37,343,197
2026-10-08	2.430	2.460	2.370	2.390	2.390	38,501,038
2026-09-30	2.430	2.450	2.400	2.440	2.440	27,279,597
2026-09-29	2.400	2.430	2.370	2.420	2.420	32,193,300
2026-09-28	2.370	2.410	2.360	2.410	2.410	29,561,913
2026-09-24	2.410	2.430	2.360	2.380	2.380	32,734,600
2026-09-23	2.430	2.440	2.390	2.410	2.410	31,478,800
2026-09-22	2.500	2.510	2.410	2.440	2.440	43,385,900
2026-09-21	2.390	2.500	2.390	2.490	2.490	53,871,034
2026-09-18	2.420	2.440	2.380	2.390	2.390	39,601,382
2026-09-17	2.410	2.450	2.360	2.430	2.430	33,647,040
2026-09-16	2.360	2.440	2.320	2.420	2.420	37,872,102
2026-09-15	2.460	2.470	2.340	2.350	2.350	44,747,994
2026-09-14	2.470	2.500	2.430	2.470	2.470	47,501,055
2026-09-11	2.560	2.610	2.470	2.480	2.480	56,427,299
2026-09-10	2.650	2.710	2.570	2.580	2.580	76,866,900
2026-09-09	2.580	2.710	2.560	2.690	2.690	100,436,532
2026-09-08	2.520	2.620	2.520	2.600	2.600	74,526,500
2026-09-07	2.470	2.540	2.470	2.530	2.530	62,994,245
2026-09-04	2.400	2.480	2.380	2.450	2.450	34,763,316
2026-09-03	2.430	2.460	2.400	2.400	2.400	27,825,793
2026-09-02	2.460	2.470	2.410	2.430	2.430	37,086,998
2026-09-01	2.400	2.500	2.400	2.480	2.480	55,515,277
2026-08-31	2.460	2.470	2.400	2.410	2.410	34,406,300
2026-08-28	2.410	2.470	2.390	2.470	2.470	44,366,002
2026-08-27	2.390	2.410	2.370	2.410	2.410	26,291,800
2026-08-26	2.370	2.410	2.360	2.390	2.390	25,473,200
2026-08-25	2.300	2.380	2.300	2.370	2.370	27,742,889
2026-08-24	2.330	2.340	2.280	2.320	2.320	21,221,700
2026-08-21	2.360	2.370	2.300	2.340	2.340	29,526,440
2026-08-20	2.330	2.380	2.320	2.370	2.370	32,587,756
2026-08-19	2.370	2.380	2.320	2.330	2.330	44,570,203
2026-08-18	2.360	2.440	2.340	2.390	2.390	53,406,827
2026-08-17	2.310	2.360	2.290	2.350	2.350	22,643,900
2026-08-14	2.330	2.350	2.290	2.310	2.310	23,661,420
2026-08-13	2.320	2.370	2.300	2.340	2.340	45,506,395
2026-08-12	2.280	2.330	2.260	2.320	2.320	29,577,262
2026-08-11	2.310	2.330	2.280	2.290	2.290	26,208,702
2026-08-10	2.280	2.330	2.270	2.320	2.320	31,447,748
2026-08-07	2.280	2.320	2.240	2.280	2.280	44,086,620
2026-08-06	2.240	2.260	2.210	2.250	2.250	29,297,720
2026-08-05	2.260	2.260	2.220	2.240	2.240	22,405,954
2026-08-04	2.270	2.290	2.230	2.260	2.260	21,131,700
2026-08-03	2.200	2.260	2.200	2.260	2.260	35,025,098
2026-07-31	2.170	2.200	2.160	2.200	2.200	26,674,400
2026-07-30	2.170	2.210	2.160	2.170	2.170	26,962,702
2026-07-29	2.140	2.180	2.130	2.170	2.170	24,942,302
2026-07-28	2.110	2.150	2.100	2.140	2.140	22,236,380
2026-07-27	2.090	2.130	2.070	2.120	2.120	19,085,740
2026-07-24	2.140	2.150	2.080	2.090	2.090	19,442,400

Page 1 of 5 · 242 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.