Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.580 | 5.580 | 5.500 | 5.510 | 5.510 | 10,814,600 |
| 2026-10-21 | 5.650 | 5.690 | 5.560 | 5.580 | 5.580 | 12,436,200 |
| 2026-10-20 | 5.750 | 5.790 | 5.600 | 5.650 | 5.650 | 16,737,575 |
| 2026-10-19 | 5.770 | 5.820 | 5.670 | 5.740 | 5.740 | 13,151,644 |
| 2026-10-16 | 5.800 | 5.930 | 5.750 | 5.790 | 5.790 | 14,500,316 |
| 2026-10-15 | 5.930 | 5.930 | 5.760 | 5.770 | 5.770 | 16,000,968 |
| 2026-10-14 | 6.000 | 6.020 | 5.920 | 5.980 | 5.980 | 12,390,222 |
| 2026-10-13 | 5.980 | 6.090 | 5.940 | 6.030 | 6.030 | 15,956,190 |
| 2026-10-12 | 6.200 | 6.290 | 6.000 | 6.010 | 6.010 | 20,648,500 |
| 2026-10-09 | 6.010 | 6.180 | 5.990 | 6.170 | 6.170 | 22,560,629 |
| 2026-10-08 | 6.030 | 6.150 | 5.960 | 6.000 | 6.000 | 17,177,432 |
| 2026-09-30 | 5.860 | 6.090 | 5.820 | 6.030 | 6.030 | 19,158,428 |
| 2026-09-29 | 5.830 | 5.900 | 5.810 | 5.840 | 5.840 | 10,511,022 |
| 2026-09-28 | 5.950 | 5.980 | 5.820 | 5.870 | 5.870 | 12,397,021 |
| 2026-09-24 | 6.030 | 6.070 | 5.920 | 5.950 | 5.950 | 12,651,900 |
| 2026-09-23 | 6.050 | 6.140 | 6.000 | 6.030 | 6.030 | 15,170,642 |
| 2026-09-22 | 6.120 | 6.140 | 6.010 | 6.050 | 6.050 | 15,907,842 |
| 2026-09-21 | 6.010 | 6.130 | 5.960 | 6.110 | 6.110 | 16,088,874 |
| 2026-09-18 | 6.000 | 6.090 | 5.920 | 6.020 | 6.020 | 18,633,250 |
| 2026-09-17 | 5.900 | 6.060 | 5.820 | 6.020 | 6.020 | 20,937,695 |
| 2026-09-16 | 5.870 | 5.930 | 5.800 | 5.880 | 5.880 | 21,110,404 |
| 2026-09-15 | 6.130 | 6.150 | 5.890 | 5.900 | 5.900 | 26,777,900 |
| 2026-09-14 | 6.310 | 6.350 | 6.100 | 6.160 | 6.160 | 25,015,523 |
| 2026-09-11 | 6.520 | 6.610 | 6.310 | 6.340 | 6.340 | 26,677,088 |
| 2026-09-10 | 6.790 | 6.830 | 6.560 | 6.570 | 6.570 | 33,916,793 |
| 2026-09-09 | 6.670 | 6.950 | 6.610 | 6.800 | 6.800 | 52,430,363 |
| 2026-09-08 | 6.490 | 6.780 | 6.470 | 6.700 | 6.700 | 45,544,000 |
| 2026-09-07 | 6.320 | 6.540 | 6.320 | 6.490 | 6.490 | 32,866,180 |
| 2026-09-04 | 6.150 | 6.420 | 6.080 | 6.330 | 6.330 | 32,694,086 |
| 2026-09-03 | 6.230 | 6.300 | 6.150 | 6.180 | 6.180 | 24,999,982 |
| 2026-09-02 | 6.600 | 6.620 | 6.210 | 6.220 | 6.220 | 52,003,512 |
| 2026-09-01 | 6.240 | 6.710 | 6.220 | 6.660 | 6.660 | 65,887,750 |
| 2026-08-31 | 6.450 | 6.460 | 6.200 | 6.230 | 6.230 | 35,082,977 |
| 2026-08-28 | 6.280 | 6.500 | 6.220 | 6.440 | 6.440 | 41,007,699 |
| 2026-08-27 | 6.140 | 6.350 | 6.110 | 6.280 | 6.280 | 37,810,734 |
| 2026-08-26 | 6.000 | 6.230 | 5.970 | 6.100 | 6.100 | 40,709,684 |
| 2026-08-25 | 5.760 | 6.080 | 5.740 | 6.040 | 6.040 | 55,569,371 |
| 2026-08-24 | 5.700 | 5.810 | 5.680 | 5.720 | 5.720 | 22,416,475 |
| 2026-08-21 | 5.780 | 5.830 | 5.640 | 5.690 | 5.690 | 26,219,328 |
| 2026-08-20 | 5.780 | 5.860 | 5.660 | 5.800 | 5.800 | 32,158,492 |
| 2026-08-19 | 6.050 | 6.060 | 5.770 | 5.790 | 5.790 | 49,856,191 |
| 2026-08-18 | 5.810 | 6.150 | 5.780 | 6.120 | 6.120 | 70,699,531 |
| 2026-08-17 | 5.640 | 5.900 | 5.600 | 5.840 | 5.840 | 30,178,432 |
| 2026-08-14 | 5.730 | 5.760 | 5.610 | 5.640 | 5.640 | 23,979,551 |
| 2026-08-13 | 5.880 | 5.880 | 5.760 | 5.780 | 5.780 | 24,036,432 |
| 2026-08-12 | 5.860 | 5.890 | 5.790 | 5.890 | 5.890 | 17,255,301 |
| 2026-08-11 | 5.870 | 5.900 | 5.800 | 5.870 | 5.870 | 15,248,089 |
| 2026-08-10 | 5.760 | 5.920 | 5.750 | 5.890 | 5.890 | 21,949,123 |
| 2026-08-07 | 5.860 | 5.860 | 5.700 | 5.790 | 5.790 | 22,792,355 |
| 2026-08-06 | 5.930 | 5.980 | 5.800 | 5.870 | 5.870 | 22,556,867 |
| 2026-08-05 | 6.060 | 6.090 | 5.890 | 5.920 | 5.920 | 26,642,029 |
| 2026-08-04 | 6.120 | 6.160 | 6.050 | 6.050 | 6.050 | 17,558,682 |
| 2026-08-03 | 5.930 | 6.120 | 5.920 | 6.110 | 6.110 | 19,203,623 |
| 2026-07-31 | 5.810 | 5.940 | 5.810 | 5.930 | 5.930 | 17,352,877 |
| 2026-07-30 | 5.840 | 5.990 | 5.790 | 5.900 | 5.900 | 24,859,969 |
| 2026-07-29 | 5.710 | 5.930 | 5.690 | 5.880 | 5.880 | 24,273,355 |
| 2026-07-28 | 5.600 | 5.690 | 5.580 | 5.670 | 5.670 | 12,660,802 |
| 2026-07-27 | 5.540 | 5.670 | 5.490 | 5.630 | 5.630 | 14,987,670 |
| 2026-07-24 | 5.690 | 5.760 | 5.520 | 5.540 | 5.540 | 16,194,200 |
| 2026-07-23 | 5.610 | 5.730 | 5.570 | 5.720 | 5.720 | 16,826,637 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0600 CNY |
| 2025-06-12 | 0.0700 CNY |
| 2024-06-18 | 0.1100 CNY |
| 2023-06-26 | 0.0400 CNY |
| 2022-06-22 | 0.0700 CNY |
| 2021-06-24 | 0.0600 CNY |
| 2020-06-18 | 0.0600 CNY |
| 2019-06-18 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.