Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.070	7.300	7.030	7.230	6.927	20,693,691
2023-07-31	6.930	7.130	6.910	7.090	6.793	13,689,193
2023-07-28	6.780	6.940	6.750	6.940	6.649	11,052,966
2023-07-27	6.820	6.910	6.790	6.820	6.534	6,254,300
2023-07-26	6.720	6.910	6.720	6.880	6.592	12,586,743
2023-07-25	6.750	6.800	6.660	6.730	6.448	10,765,800
2023-07-24	6.760	6.890	6.700	6.730	6.448	11,970,147
2023-07-21	6.630	6.770	6.620	6.720	6.438	9,353,000
2023-07-20	6.720	6.780	6.630	6.650	6.371	7,408,332
2023-07-19	6.660	6.760	6.640	6.720	6.438	8,239,824
2023-07-18	6.630	6.780	6.580	6.670	6.390	8,727,339
2023-07-17	6.650	6.670	6.540	6.630	6.352	7,556,100
2023-07-14	6.630	6.760	6.620	6.660	6.381	11,929,318
2023-07-13	6.560	6.650	6.520	6.630	6.352	9,841,577
2023-07-12	6.650	6.680	6.560	6.570	6.295	13,399,049
2023-07-11	6.350	6.750	6.320	6.630	6.352	22,084,487
2023-07-10	6.380	6.420	6.230	6.360	6.093	9,034,039
2023-07-07	6.160	6.430	6.130	6.340	6.074	13,448,418
2023-07-06	6.150	6.220	6.100	6.170	5.911	7,228,887
2023-07-05	6.000	6.170	5.970	6.170	5.911	10,836,500
2023-07-04	6.050	6.060	5.960	5.990	5.739	4,810,600
2023-07-03	6.020	6.090	5.970	6.050	5.796	5,544,755
2023-06-30	5.960	6.020	5.940	5.990	5.739	4,492,660
2023-06-29	5.910	5.970	5.900	5.940	5.691	7,833,215
2023-06-28	5.900	5.930	5.840	5.920	5.672	4,871,576
2023-06-27	5.890	5.940	5.860	5.900	5.653	6,976,855
2023-06-26	5.980	5.980	5.840	5.870	5.624	7,447,500
2023-06-21	6.070	6.120	5.990	6.000	5.709	7,558,100
2023-06-20	6.220	6.240	6.070	6.080	5.785	11,453,861
2023-06-19	6.320	6.350	6.220	6.230	5.928	7,499,112
2023-06-16	6.440	6.470	6.300	6.310	6.004	8,877,720
2023-06-15	6.440	6.510	6.410	6.440	6.128	7,561,189
2023-06-14	6.360	6.440	6.310	6.430	6.118	6,922,866
2023-06-13	6.400	6.410	6.330	6.360	6.052	7,165,939
2023-06-12	6.330	6.500	6.290	6.420	6.109	12,853,506
2023-06-09	6.490	6.510	6.340	6.340	6.033	12,834,267
2023-06-08	6.400	6.530	6.360	6.480	6.166	14,422,455
2023-06-07	6.150	6.510	6.150	6.460	6.147	20,513,959
2023-06-06	6.200	6.250	6.140	6.150	5.852	10,927,078
2023-06-05	6.050	6.220	6.040	6.190	5.890	11,329,342
2023-06-02	6.040	6.060	6.010	6.050	5.757	6,571,142
2023-06-01	6.050	6.100	6.010	6.040	5.747	6,474,000
2023-05-31	6.100	6.110	5.990	6.040	5.747	5,288,521
2023-05-30	6.070	6.120	5.980	6.080	5.785	8,960,087
2023-05-29	6.010	6.110	6.010	6.060	5.766	9,051,300
2023-05-26	6.000	6.030	5.940	6.010	5.719	6,567,320
2023-05-25	6.040	6.040	5.880	6.000	5.709	11,562,325
2023-05-24	6.110	6.110	6.010	6.040	5.747	7,764,345
2023-05-23	6.250	6.270	6.100	6.110	5.814	9,841,896
2023-05-22	6.260	6.310	6.190	6.230	5.928	8,719,806
2023-05-19	6.360	6.370	6.230	6.250	5.947	9,590,384
2023-05-18	6.470	6.470	6.310	6.350	6.042	10,857,059
2023-05-17	6.520	6.580	6.390	6.460	6.147	10,746,020
2023-05-16	6.640	6.690	6.490	6.520	6.204	9,028,468
2023-05-15	6.610	6.610	6.470	6.600	6.280	11,073,385
2023-05-12	6.680	6.690	6.510	6.550	6.233	12,958,399
2023-05-11	6.560	6.700	6.530	6.690	6.366	15,748,677
2023-05-10	6.510	6.650	6.480	6.540	6.223	12,705,471
2023-05-09	6.630	6.750	6.520	6.530	6.214	17,819,820
2023-05-08	6.610	6.640	6.530	6.630	6.309	15,190,133

← NewerPage 14 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.