Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.860	6.150	5.860	6.130	5.873	9,220,400
2024-01-24	5.680	5.900	5.650	5.900	5.653	9,738,200
2024-01-23	5.640	5.740	5.540	5.630	5.394	13,689,618
2024-01-22	6.010	6.060	5.620	5.640	5.404	14,058,829
2024-01-19	5.990	6.120	5.960	6.030	5.777	7,216,017
2024-01-18	6.130	6.150	5.800	6.000	5.748	10,533,079
2024-01-17	6.320	6.320	6.130	6.130	5.873	5,371,014
2024-01-16	6.350	6.410	6.230	6.300	6.036	4,839,460
2024-01-15	6.320	6.400	6.310	6.340	6.074	4,067,560
2024-01-12	6.290	6.390	6.280	6.320	6.055	3,855,513
2024-01-11	6.290	6.380	6.270	6.310	6.045	4,864,418
2024-01-10	6.260	6.340	6.200	6.290	6.026	5,031,385
2024-01-09	6.270	6.330	6.150	6.280	6.017	7,074,613
2024-01-08	6.400	6.440	6.250	6.280	6.017	7,583,249
2024-01-05	6.570	6.580	6.400	6.420	6.151	5,774,303
2024-01-04	6.510	6.540	6.460	6.520	6.247	5,300,102
2024-01-03	6.480	6.520	6.450	6.500	6.227	4,973,825
2024-01-02	6.480	6.550	6.440	6.480	6.208	7,126,185
2023-12-29	6.460	6.490	6.420	6.470	6.199	5,059,391
2023-12-28	6.490	6.500	6.420	6.460	6.189	6,823,300
2023-12-27	6.390	6.490	6.350	6.470	6.199	4,488,374
2023-12-26	6.430	6.510	6.350	6.360	6.093	4,101,796
2023-12-25	6.440	6.480	6.350	6.440	6.170	4,641,812
2023-12-22	6.540	6.570	6.440	6.490	6.218	4,952,869
2023-12-21	6.560	6.590	6.420	6.550	6.275	6,396,567
2023-12-20	6.690	6.690	6.570	6.590	6.314	3,699,006
2023-12-19	6.720	6.740	6.600	6.670	6.390	5,323,302
2023-12-18	6.810	6.810	6.690	6.700	6.419	4,997,500
2023-12-15	6.860	6.900	6.750	6.790	6.505	4,928,078
2023-12-14	6.800	6.890	6.780	6.850	6.563	5,310,700
2023-12-13	6.860	6.890	6.790	6.790	6.505	5,161,968
2023-12-12	6.910	6.920	6.800	6.830	6.544	6,466,847
2023-12-11	6.740	6.850	6.650	6.830	6.544	6,464,842
2023-12-08	6.870	6.880	6.720	6.720	6.438	4,954,143
2023-12-07	6.890	6.900	6.780	6.840	6.553	4,898,100
2023-12-06	6.820	6.900	6.780	6.870	6.582	6,941,472
2023-12-05	6.890	6.950	6.840	6.850	6.563	6,209,443
2023-12-04	6.870	6.920	6.810	6.880	6.592	6,646,933
2023-12-01	6.820	6.890	6.770	6.870	6.582	6,990,400
2023-11-30	6.750	6.830	6.710	6.810	6.524	6,179,775
2023-11-29	6.780	6.800	6.700	6.760	6.477	3,963,400
2023-11-28	6.820	6.820	6.710	6.770	6.486	5,938,394
2023-11-27	6.790	6.850	6.760	6.830	6.544	6,573,300
2023-11-24	6.750	6.820	6.720	6.790	6.505	6,485,827
2023-11-23	6.770	6.770	6.630	6.750	6.467	6,125,596
2023-11-22	6.590	6.820	6.580	6.760	6.477	12,364,698
2023-11-21	6.620	6.680	6.570	6.580	6.304	7,775,062
2023-11-20	6.500	6.590	6.460	6.580	6.304	6,862,940
2023-11-17	6.490	6.530	6.450	6.480	6.208	3,858,772
2023-11-16	6.510	6.560	6.470	6.490	6.218	5,157,635
2023-11-15	6.520	6.530	6.480	6.520	6.247	5,160,895
2023-11-14	6.480	6.520	6.460	6.500	6.227	4,277,301
2023-11-13	6.500	6.510	6.390	6.470	6.199	4,750,016
2023-11-10	6.460	6.490	6.420	6.480	6.208	4,427,699
2023-11-09	6.540	6.580	6.470	6.490	6.218	4,839,375
2023-11-08	6.610	6.610	6.520	6.550	6.275	5,292,256
2023-11-07	6.500	6.630	6.480	6.590	6.314	5,804,612
2023-11-06	6.500	6.560	6.470	6.540	6.266	8,285,721
2023-11-03	6.540	6.580	6.480	6.490	6.218	7,844,236
2023-11-02	6.640	6.670	6.510	6.540	6.266	10,111,154

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.