Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.620	6.660	6.470	6.620	6.299	20,342,721
2023-05-04	6.420	6.660	6.360	6.640	6.318	24,474,424
2023-04-28	6.420	6.530	6.340	6.440	6.128	19,762,151
2023-04-27	6.230	6.420	6.190	6.410	6.099	25,637,967
2023-04-26	6.190	6.210	6.060	6.160	5.862	10,182,760
2023-04-25	6.150	6.320	6.100	6.190	5.890	14,789,631
2023-04-24	6.050	6.190	5.980	6.150	5.852	8,799,131
2023-04-21	6.120	6.240	6.030	6.050	5.757	7,889,604
2023-04-20	6.130	6.140	6.050	6.120	5.823	5,368,400
2023-04-19	6.170	6.170	6.070	6.100	5.804	5,814,539
2023-04-18	6.270	6.290	6.150	6.170	5.871	8,108,493
2023-04-17	6.180	6.310	6.150	6.270	5.966	9,417,496
2023-04-14	6.200	6.240	6.140	6.170	5.871	8,857,317
2023-04-13	6.280	6.310	6.170	6.230	5.928	10,158,905
2023-04-12	6.140	6.420	6.130	6.320	6.014	20,020,111
2023-04-11	6.140	6.150	6.060	6.130	5.833	6,102,577
2023-04-10	6.150	6.160	6.090	6.110	5.814	7,130,567
2023-04-07	6.160	6.240	6.140	6.160	5.862	11,431,166
2023-04-06	5.920	6.310	5.880	6.190	5.890	28,156,831
2023-04-04	5.880	5.930	5.850	5.930	5.643	8,645,592
2023-04-03	5.730	5.930	5.720	5.890	5.605	12,564,564
2023-03-31	5.700	5.790	5.690	5.750	5.471	5,720,126
2023-03-30	5.770	5.780	5.680	5.690	5.414	6,670,664
2023-03-29	5.860	5.870	5.720	5.760	5.481	10,130,372
2023-03-28	5.900	5.940	5.820	5.880	5.595	10,424,495
2023-03-27	5.710	5.920	5.700	5.920	5.633	22,172,033
2023-03-24	5.710	5.710	5.660	5.680	5.405	3,825,960
2023-03-23	5.710	5.710	5.650	5.690	5.414	4,766,078
2023-03-22	5.720	5.720	5.670	5.710	5.433	3,557,953
2023-03-21	5.660	5.710	5.650	5.700	5.424	3,524,512
2023-03-20	5.770	5.780	5.650	5.660	5.386	6,434,692
2023-03-17	5.750	5.810	5.730	5.750	5.471	7,989,503
2023-03-16	5.770	5.810	5.730	5.730	5.452	5,891,210
2023-03-15	5.750	5.810	5.710	5.770	5.490	7,467,058
2023-03-14	5.680	5.820	5.670	5.750	5.471	12,833,424
2023-03-13	5.590	5.680	5.570	5.670	5.395	6,187,503
2023-03-10	5.670	5.680	5.600	5.620	5.348	5,260,112
2023-03-09	5.720	5.750	5.660	5.690	5.414	4,533,806
2023-03-08	5.730	5.750	5.680	5.750	5.471	4,781,710
2023-03-07	5.820	5.830	5.680	5.720	5.443	6,422,551
2023-03-06	5.770	5.840	5.750	5.810	5.528	8,831,021
2023-03-03	5.760	5.780	5.720	5.770	5.490	5,317,300
2023-03-02	5.750	5.760	5.710	5.740	5.462	5,129,568
2023-03-01	5.720	5.760	5.690	5.740	5.462	4,387,093
2023-02-28	5.680	5.720	5.660	5.720	5.443	4,486,900
2023-02-27	5.710	5.730	5.640	5.660	5.386	3,916,001
2023-02-24	5.740	5.760	5.670	5.720	5.443	4,481,709
2023-02-23	5.700	5.780	5.680	5.740	5.462	11,086,798
2023-02-22	5.640	5.690	5.630	5.680	5.405	4,584,500
2023-02-21	5.660	5.690	5.630	5.660	5.386	4,896,962
2023-02-20	5.600	5.650	5.560	5.640	5.367	4,890,840
2023-02-17	5.610	5.650	5.570	5.590	5.319	4,553,800
2023-02-16	5.660	5.690	5.550	5.600	5.329	8,829,339
2023-02-15	5.710	5.730	5.640	5.660	5.386	6,805,100
2023-02-14	5.760	5.820	5.690	5.710	5.433	9,482,200
2023-02-13	5.750	5.780	5.730	5.750	5.471	8,308,597
2023-02-10	5.670	5.730	5.670	5.720	5.443	8,160,900
2023-02-09	5.630	5.680	5.610	5.670	5.395	5,212,800
2023-02-08	5.690	5.690	5.610	5.630	5.357	3,680,231
2023-02-07	5.690	5.700	5.620	5.680	5.405	5,724,028

← NewerPage 15 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.