Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.180 | 5.200 | 5.080 | 5.110 | 5.001 | 4,511,936 |
| 2024-07-26 | 5.050 | 5.210 | 5.050 | 5.170 | 5.060 | 4,998,000 |
| 2024-07-25 | 4.980 | 5.090 | 4.970 | 5.060 | 4.952 | 4,150,415 |
| 2024-07-24 | 5.070 | 5.100 | 5.010 | 5.040 | 4.933 | 4,353,221 |
| 2024-07-23 | 5.100 | 5.190 | 5.070 | 5.080 | 4.972 | 5,979,143 |
| 2024-07-22 | 5.070 | 5.140 | 5.030 | 5.130 | 5.021 | 5,500,980 |
| 2024-07-19 | 5.240 | 5.250 | 5.060 | 5.120 | 5.011 | 9,936,500 |
| 2024-07-18 | 5.100 | 5.300 | 5.090 | 5.280 | 5.168 | 10,494,400 |
| 2024-07-17 | 5.130 | 5.220 | 5.070 | 5.160 | 5.050 | 6,848,900 |
| 2024-07-16 | 5.050 | 5.130 | 5.030 | 5.120 | 5.011 | 5,452,560 |
| 2024-07-15 | 5.130 | 5.160 | 5.010 | 5.060 | 4.952 | 5,343,702 |
| 2024-07-12 | 5.080 | 5.200 | 5.040 | 5.120 | 5.011 | 9,448,600 |
| 2024-07-11 | 4.960 | 5.080 | 4.930 | 5.060 | 4.952 | 7,879,800 |
| 2024-07-10 | 4.950 | 4.990 | 4.890 | 4.900 | 4.796 | 8,215,300 |
| 2024-07-09 | 4.910 | 5.030 | 4.800 | 5.020 | 4.913 | 13,007,000 |
| 2024-07-08 | 5.000 | 5.250 | 4.950 | 4.960 | 4.855 | 18,969,150 |
| 2024-07-05 | 4.850 | 5.010 | 4.830 | 4.980 | 4.874 | 9,272,302 |
| 2024-07-04 | 4.990 | 5.030 | 4.850 | 4.870 | 4.766 | 5,489,500 |
| 2024-07-03 | 4.940 | 5.050 | 4.940 | 5.000 | 4.894 | 6,762,100 |
| 2024-07-02 | 4.920 | 4.980 | 4.910 | 4.940 | 4.835 | 4,727,980 |
| 2024-07-01 | 4.870 | 4.960 | 4.830 | 4.940 | 4.835 | 5,827,504 |
| 2024-06-28 | 4.850 | 4.950 | 4.830 | 4.860 | 4.757 | 6,038,080 |
| 2024-06-27 | 4.970 | 5.000 | 4.870 | 4.880 | 4.776 | 5,485,900 |
| 2024-06-26 | 4.840 | 4.980 | 4.800 | 4.970 | 4.864 | 5,549,200 |
| 2024-06-25 | 4.790 | 4.900 | 4.790 | 4.840 | 4.737 | 6,885,140 |
| 2024-06-24 | 4.930 | 4.980 | 4.710 | 4.790 | 4.688 | 10,269,026 |
| 2024-06-21 | 4.920 | 5.020 | 4.910 | 4.980 | 4.874 | 3,719,080 |
| 2024-06-20 | 5.040 | 5.060 | 4.930 | 4.950 | 4.845 | 6,239,900 |
| 2024-06-19 | 5.160 | 5.170 | 5.040 | 5.050 | 4.943 | 6,927,923 |
| 2024-06-18 | 5.120 | 5.180 | 5.100 | 5.130 | 5.021 | 5,081,050 |
| 2024-06-17 | 5.210 | 5.270 | 5.190 | 5.210 | 4.992 | 5,671,436 |
| 2024-06-14 | 5.180 | 5.240 | 5.160 | 5.230 | 5.011 | 5,408,169 |
| 2024-06-13 | 5.350 | 5.380 | 5.190 | 5.210 | 4.992 | 8,333,500 |
| 2024-06-12 | 5.300 | 5.370 | 5.300 | 5.340 | 5.116 | 4,084,400 |
| 2024-06-11 | 5.400 | 5.420 | 5.280 | 5.320 | 5.097 | 7,297,280 |
| 2024-06-07 | 5.300 | 5.420 | 5.300 | 5.410 | 5.183 | 8,396,800 |
| 2024-06-06 | 5.450 | 5.490 | 5.270 | 5.290 | 5.068 | 11,745,283 |
| 2024-06-05 | 5.560 | 5.590 | 5.450 | 5.470 | 5.241 | 6,172,100 |
| 2024-06-04 | 5.580 | 5.620 | 5.520 | 5.600 | 5.365 | 6,530,975 |
| 2024-06-03 | 5.600 | 5.610 | 5.520 | 5.580 | 5.346 | 7,895,600 |
| 2024-05-31 | 5.620 | 5.630 | 5.570 | 5.600 | 5.365 | 4,158,400 |
| 2024-05-30 | 5.630 | 5.680 | 5.570 | 5.600 | 5.365 | 4,381,900 |
| 2024-05-29 | 5.640 | 5.670 | 5.610 | 5.630 | 5.394 | 4,179,055 |
| 2024-05-28 | 5.740 | 5.750 | 5.630 | 5.650 | 5.413 | 5,084,188 |
| 2024-05-27 | 5.790 | 5.810 | 5.700 | 5.760 | 5.519 | 5,651,300 |
| 2024-05-24 | 5.730 | 5.830 | 5.710 | 5.760 | 5.519 | 5,127,900 |
| 2024-05-23 | 5.850 | 5.870 | 5.710 | 5.730 | 5.490 | 6,953,202 |
| 2024-05-22 | 5.920 | 5.920 | 5.850 | 5.870 | 5.624 | 4,920,558 |
| 2024-05-21 | 5.940 | 5.960 | 5.870 | 5.890 | 5.643 | 5,325,900 |
| 2024-05-20 | 5.870 | 5.980 | 5.870 | 5.930 | 5.681 | 7,540,460 |
| 2024-05-17 | 5.840 | 5.910 | 5.810 | 5.900 | 5.653 | 6,125,200 |
| 2024-05-16 | 5.880 | 5.920 | 5.840 | 5.840 | 5.595 | 5,013,820 |
| 2024-05-15 | 5.940 | 5.950 | 5.870 | 5.880 | 5.633 | 5,573,431 |
| 2024-05-14 | 5.910 | 6.000 | 5.910 | 5.940 | 5.691 | 8,568,185 |
| 2024-05-13 | 6.010 | 6.010 | 5.870 | 5.910 | 5.662 | 8,463,850 |
| 2024-05-10 | 5.970 | 6.020 | 5.920 | 5.990 | 5.739 | 10,306,874 |
| 2024-05-09 | 5.850 | 5.980 | 5.840 | 5.950 | 5.701 | 6,856,220 |
| 2024-05-08 | 5.960 | 5.960 | 5.840 | 5.850 | 5.605 | 7,633,150 |
| 2024-05-07 | 6.000 | 6.010 | 5.910 | 5.940 | 5.691 | 8,838,700 |
| 2024-05-06 | 5.990 | 6.040 | 5.950 | 5.980 | 5.729 | 11,341,760 |
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.