Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.030 | 6.050 | 5.840 | 5.960 | 5.710 | 12,705,803 |
| 2024-04-29 | 6.030 | 6.150 | 6.030 | 6.050 | 5.796 | 11,898,424 |
| 2024-04-26 | 5.980 | 6.030 | 5.930 | 6.030 | 5.777 | 8,237,568 |
| 2024-04-25 | 5.910 | 6.040 | 5.870 | 5.980 | 5.729 | 8,889,098 |
| 2024-04-24 | 5.960 | 5.980 | 5.840 | 5.910 | 5.662 | 8,432,455 |
| 2024-04-23 | 5.950 | 6.020 | 5.870 | 5.960 | 5.710 | 10,110,750 |
| 2024-04-22 | 5.880 | 6.020 | 5.830 | 5.980 | 5.729 | 12,115,891 |
| 2024-04-19 | 5.770 | 5.920 | 5.760 | 5.880 | 5.633 | 13,025,400 |
| 2024-04-18 | 5.770 | 5.830 | 5.710 | 5.740 | 5.499 | 10,173,832 |
| 2024-04-17 | 5.570 | 5.790 | 5.540 | 5.790 | 5.547 | 9,666,488 |
| 2024-04-16 | 5.700 | 5.780 | 5.520 | 5.530 | 5.298 | 14,213,086 |
| 2024-04-15 | 5.680 | 5.790 | 5.570 | 5.720 | 5.480 | 13,692,280 |
| 2024-04-12 | 5.880 | 5.930 | 5.690 | 5.730 | 5.490 | 11,927,944 |
| 2024-04-11 | 5.950 | 6.010 | 5.880 | 5.890 | 5.643 | 12,226,154 |
| 2024-04-10 | 6.010 | 6.100 | 5.950 | 5.990 | 5.739 | 9,553,748 |
| 2024-04-09 | 6.010 | 6.030 | 5.920 | 6.020 | 5.768 | 9,728,881 |
| 2024-04-08 | 6.090 | 6.150 | 6.020 | 6.030 | 5.777 | 8,805,036 |
| 2024-04-03 | 6.020 | 6.120 | 5.990 | 6.100 | 5.844 | 8,760,423 |
| 2024-04-02 | 6.020 | 6.090 | 5.950 | 5.990 | 5.739 | 10,042,450 |
| 2024-04-01 | 5.930 | 6.060 | 5.910 | 6.000 | 5.748 | 8,860,441 |
| 2024-03-29 | 5.850 | 5.920 | 5.780 | 5.910 | 5.662 | 3,542,200 |
| 2024-03-28 | 5.830 | 5.960 | 5.750 | 5.860 | 5.614 | 10,275,221 |
| 2024-03-27 | 6.050 | 6.090 | 5.810 | 5.820 | 5.576 | 16,107,819 |
| 2024-03-26 | 6.030 | 6.080 | 5.950 | 6.030 | 5.777 | 7,416,140 |
| 2024-03-25 | 6.120 | 6.170 | 6.040 | 6.050 | 5.796 | 6,264,650 |
| 2024-03-22 | 6.320 | 6.330 | 6.120 | 6.140 | 5.883 | 7,547,800 |
| 2024-03-21 | 6.290 | 6.360 | 6.270 | 6.300 | 6.036 | 6,509,372 |
| 2024-03-20 | 6.320 | 6.330 | 6.250 | 6.310 | 6.045 | 6,145,515 |
| 2024-03-19 | 6.330 | 6.420 | 6.290 | 6.300 | 6.036 | 7,020,100 |
| 2024-03-18 | 6.350 | 6.380 | 6.240 | 6.360 | 6.093 | 8,799,103 |
| 2024-03-15 | 6.160 | 6.350 | 6.130 | 6.350 | 6.084 | 8,884,961 |
| 2024-03-14 | 6.160 | 6.250 | 6.130 | 6.150 | 5.892 | 7,585,251 |
| 2024-03-13 | 6.200 | 6.210 | 6.100 | 6.170 | 5.911 | 7,904,008 |
| 2024-03-12 | 6.130 | 6.210 | 6.060 | 6.200 | 5.940 | 9,078,221 |
| 2024-03-11 | 6.100 | 6.140 | 6.040 | 6.120 | 5.863 | 7,428,910 |
| 2024-03-08 | 6.160 | 6.170 | 6.050 | 6.100 | 5.844 | 5,854,585 |
| 2024-03-07 | 6.120 | 6.200 | 6.070 | 6.110 | 5.854 | 6,263,601 |
| 2024-03-06 | 6.080 | 6.130 | 5.980 | 6.080 | 5.825 | 7,325,100 |
| 2024-03-05 | 6.120 | 6.160 | 6.050 | 6.080 | 5.825 | 6,067,063 |
| 2024-03-04 | 6.170 | 6.200 | 6.000 | 6.150 | 5.892 | 7,162,031 |
| 2024-03-01 | 6.230 | 6.280 | 6.130 | 6.180 | 5.921 | 8,616,530 |
| 2024-02-29 | 6.030 | 6.250 | 6.010 | 6.240 | 5.978 | 9,434,342 |
| 2024-02-28 | 6.200 | 6.280 | 6.060 | 6.060 | 5.806 | 11,728,751 |
| 2024-02-27 | 6.150 | 6.200 | 6.100 | 6.200 | 5.940 | 7,584,626 |
| 2024-02-26 | 6.160 | 6.200 | 6.060 | 6.120 | 5.863 | 6,585,101 |
| 2024-02-23 | 6.200 | 6.200 | 6.060 | 6.160 | 5.902 | 7,725,192 |
| 2024-02-22 | 6.250 | 6.260 | 6.140 | 6.200 | 5.940 | 8,138,083 |
| 2024-02-21 | 6.140 | 6.410 | 6.050 | 6.210 | 5.950 | 8,965,468 |
| 2024-02-20 | 6.160 | 6.220 | 6.070 | 6.140 | 5.883 | 8,566,760 |
| 2024-02-19 | 6.140 | 6.540 | 6.130 | 6.200 | 5.940 | 16,077,319 |
| 2024-02-08 | 6.080 | 6.290 | 5.950 | 6.190 | 5.930 | 17,129,661 |
| 2024-02-07 | 5.530 | 5.950 | 5.520 | 5.880 | 5.633 | 18,544,629 |
| 2024-02-06 | 5.130 | 5.620 | 5.000 | 5.580 | 5.346 | 14,928,353 |
| 2024-02-05 | 5.450 | 5.490 | 5.020 | 5.170 | 4.953 | 14,633,808 |
| 2024-02-02 | 5.710 | 5.870 | 5.400 | 5.510 | 5.279 | 10,840,459 |
| 2024-02-01 | 5.770 | 5.870 | 5.570 | 5.730 | 5.490 | 14,502,632 |
| 2024-01-31 | 5.990 | 6.020 | 5.800 | 5.840 | 5.595 | 8,714,700 |
| 2024-01-30 | 6.120 | 6.210 | 5.960 | 5.970 | 5.720 | 6,701,885 |
| 2024-01-29 | 6.190 | 6.300 | 6.100 | 6.100 | 5.844 | 6,173,227 |
| 2024-01-26 | 6.110 | 6.290 | 6.090 | 6.210 | 5.950 | 8,508,639 |
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.