Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.580	6.710	6.550	6.680	6.400	8,340,331
2023-10-31	6.620	6.650	6.540	6.560	6.285	6,574,981
2023-10-30	6.690	6.740	6.580	6.590	6.314	8,827,410
2023-10-27	6.580	6.700	6.550	6.610	6.333	5,153,386
2023-10-26	6.540	6.620	6.510	6.570	6.295	4,635,752
2023-10-25	6.420	6.630	6.420	6.540	6.266	7,992,601
2023-10-24	6.320	6.500	6.300	6.400	6.132	5,796,707
2023-10-23	6.380	6.430	6.250	6.290	6.026	8,608,723
2023-10-20	6.440	6.530	6.390	6.390	6.122	5,379,000
2023-10-19	6.560	6.590	6.460	6.470	6.199	5,537,888
2023-10-18	6.580	6.670	6.560	6.580	6.304	6,696,442
2023-10-17	6.600	6.620	6.500	6.560	6.285	6,139,258
2023-10-16	6.570	6.640	6.500	6.570	6.295	8,108,138
2023-10-13	6.690	6.700	6.480	6.530	6.256	8,774,700
2023-10-12	6.730	6.760	6.650	6.680	6.400	7,203,540
2023-10-11	6.930	6.950	6.710	6.750	6.467	9,698,800
2023-10-10	6.900	7.030	6.890	6.950	6.659	7,653,072
2023-10-09	6.880	6.940	6.800	6.900	6.611	7,114,300
2023-09-28	6.810	6.910	6.810	6.890	6.601	5,880,900
2023-09-27	6.910	6.920	6.770	6.800	6.515	5,340,500
2023-09-26	6.800	6.870	6.770	6.830	6.544	4,779,600
2023-09-25	6.750	6.880	6.730	6.800	6.515	5,590,702
2023-09-22	6.700	6.830	6.700	6.770	6.486	8,711,080
2023-09-21	6.850	6.870	6.660	6.700	6.419	7,787,880
2023-09-20	6.870	6.940	6.780	6.870	6.582	8,239,646
2023-09-19	6.770	6.880	6.750	6.820	6.534	9,496,903
2023-09-18	6.890	6.900	6.610	6.760	6.477	13,380,601
2023-09-15	6.840	7.010	6.800	6.820	6.534	9,258,201
2023-09-14	6.830	6.870	6.770	6.840	6.553	5,758,676
2023-09-13	6.920	6.960	6.780	6.810	6.524	5,846,776
2023-09-12	6.940	7.050	6.880	6.900	6.611	10,665,100
2023-09-11	6.760	7.010	6.760	6.940	6.649	10,897,046
2023-09-08	6.700	6.820	6.650	6.760	6.477	6,260,347
2023-09-07	6.640	6.770	6.640	6.700	6.419	6,975,422
2023-09-06	6.830	6.840	6.670	6.670	6.390	10,171,886
2023-09-05	6.860	6.880	6.790	6.830	6.544	6,362,487
2023-09-04	6.970	7.010	6.840	6.860	6.572	10,366,160
2023-09-01	6.810	6.990	6.800	6.980	6.687	8,300,381
2023-08-31	6.900	6.960	6.780	6.800	6.515	10,038,330
2023-08-30	6.930	7.000	6.850	6.940	6.649	10,436,372
2023-08-29	6.790	7.000	6.760	6.970	6.678	14,254,500
2023-08-28	7.000	7.120	6.780	6.810	6.524	11,873,700
2023-08-25	6.850	6.940	6.740	6.750	6.467	8,388,424
2023-08-24	6.800	6.920	6.720	6.870	6.582	6,145,900
2023-08-23	6.820	6.950	6.760	6.800	6.515	5,828,209
2023-08-22	6.740	6.850	6.720	6.820	6.534	5,531,304
2023-08-21	6.820	6.880	6.740	6.750	6.467	7,049,900
2023-08-18	6.930	7.040	6.810	6.820	6.534	8,035,314
2023-08-17	6.800	6.970	6.710	6.930	6.639	11,506,087
2023-08-16	6.890	6.920	6.710	6.840	6.553	13,932,600
2023-08-15	6.880	7.220	6.880	6.970	6.678	17,641,487
2023-08-14	6.800	6.890	6.710	6.890	6.601	8,712,083
2023-08-11	6.930	6.930	6.770	6.820	6.534	10,929,700
2023-08-10	6.980	7.000	6.890	6.920	6.630	5,749,000
2023-08-09	7.060	7.070	6.910	6.960	6.668	8,512,678
2023-08-08	7.080	7.110	6.990	7.060	6.764	6,002,200
2023-08-07	7.030	7.150	7.030	7.090	6.793	7,663,038
2023-08-04	7.210	7.250	7.030	7.070	6.774	12,785,704
2023-08-03	7.180	7.230	7.110	7.210	6.908	11,023,136
2023-08-02	7.200	7.240	7.120	7.220	6.917	8,857,400

← NewerPage 13 of 21 · 1,219 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.