Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.630 | 5.670 | 5.600 | 5.650 | 5.376 | 4,348,243 |
| 2023-02-03 | 5.670 | 5.670 | 5.570 | 5.630 | 5.357 | 4,477,810 |
| 2023-02-02 | 5.670 | 5.670 | 5.620 | 5.660 | 5.386 | 5,700,956 |
| 2023-02-01 | 5.610 | 5.650 | 5.580 | 5.640 | 5.367 | 7,463,611 |
| 2023-01-31 | 5.560 | 5.620 | 5.560 | 5.600 | 5.329 | 5,848,400 |
| 2023-01-30 | 5.620 | 5.650 | 5.580 | 5.590 | 5.319 | 7,263,405 |
| 2023-01-20 | 5.500 | 5.560 | 5.490 | 5.560 | 5.291 | 5,102,624 |
| 2023-01-19 | 5.470 | 5.510 | 5.440 | 5.500 | 5.233 | 3,799,992 |
| 2023-01-18 | 5.460 | 5.480 | 5.430 | 5.460 | 5.195 | 3,210,800 |
| 2023-01-17 | 5.450 | 5.470 | 5.420 | 5.450 | 5.186 | 2,794,900 |
| 2023-01-16 | 5.420 | 5.490 | 5.410 | 5.450 | 5.186 | 4,102,954 |
| 2023-01-13 | 5.390 | 5.420 | 5.370 | 5.420 | 5.157 | 3,714,500 |
| 2023-01-12 | 5.430 | 5.430 | 5.350 | 5.370 | 5.110 | 4,387,123 |
| 2023-01-11 | 5.460 | 5.460 | 5.410 | 5.430 | 5.167 | 3,661,336 |
| 2023-01-10 | 5.500 | 5.510 | 5.420 | 5.450 | 5.186 | 4,900,400 |
| 2023-01-09 | 5.500 | 5.520 | 5.480 | 5.500 | 5.233 | 4,032,208 |
| 2023-01-06 | 5.590 | 5.600 | 5.480 | 5.500 | 5.233 | 8,006,805 |
| 2023-01-05 | 5.640 | 5.650 | 5.580 | 5.610 | 5.338 | 6,296,500 |
| 2023-01-04 | 5.640 | 5.670 | 5.620 | 5.650 | 5.376 | 5,146,564 |
| 2023-01-03 | 5.690 | 5.730 | 5.610 | 5.650 | 5.376 | 6,857,981 |
| 2022-12-30 | 5.620 | 5.700 | 5.550 | 5.700 | 5.424 | 6,209,763 |
| 2022-12-29 | 5.610 | 5.650 | 5.530 | 5.570 | 5.300 | 3,853,017 |
| 2022-12-28 | 5.680 | 5.710 | 5.550 | 5.590 | 5.319 | 5,051,600 |
| 2022-12-27 | 5.580 | 5.700 | 5.520 | 5.680 | 5.405 | 6,888,662 |
| 2022-12-26 | 5.510 | 5.720 | 5.510 | 5.570 | 5.300 | 8,054,254 |
| 2022-12-23 | 5.560 | 5.610 | 5.440 | 5.470 | 5.205 | 5,166,102 |
| 2022-12-22 | 5.640 | 5.710 | 5.530 | 5.560 | 5.291 | 6,032,400 |
| 2022-12-21 | 5.500 | 5.690 | 5.500 | 5.610 | 5.338 | 7,113,500 |
| 2022-12-20 | 5.580 | 5.620 | 5.490 | 5.500 | 5.233 | 5,077,659 |
| 2022-12-19 | 5.770 | 5.800 | 5.550 | 5.570 | 5.300 | 7,904,192 |
| 2022-12-16 | 5.710 | 5.800 | 5.650 | 5.780 | 5.500 | 6,821,220 |
| 2022-12-15 | 5.820 | 5.880 | 5.730 | 5.740 | 5.462 | 4,967,308 |
| 2022-12-14 | 5.760 | 5.820 | 5.720 | 5.800 | 5.519 | 5,797,981 |
| 2022-12-13 | 5.680 | 5.820 | 5.670 | 5.790 | 5.509 | 7,051,672 |
| 2022-12-12 | 5.760 | 5.760 | 5.650 | 5.670 | 5.395 | 5,270,646 |
| 2022-12-09 | 5.800 | 5.800 | 5.690 | 5.760 | 5.481 | 6,455,755 |
| 2022-12-08 | 5.830 | 5.840 | 5.750 | 5.790 | 5.509 | 6,777,347 |
| 2022-12-07 | 5.840 | 5.920 | 5.790 | 5.840 | 5.557 | 10,121,807 |
| 2022-12-06 | 5.810 | 5.960 | 5.760 | 5.850 | 5.567 | 13,315,532 |
| 2022-12-05 | 5.760 | 5.830 | 5.730 | 5.810 | 5.528 | 8,232,629 |
| 2022-12-02 | 5.780 | 5.810 | 5.710 | 5.730 | 5.452 | 6,688,609 |
| 2022-12-01 | 5.740 | 5.790 | 5.720 | 5.790 | 5.509 | 11,143,874 |
| 2022-11-30 | 5.700 | 5.780 | 5.670 | 5.700 | 5.424 | 8,964,501 |
| 2022-11-29 | 5.600 | 5.690 | 5.600 | 5.690 | 5.414 | 8,885,639 |
| 2022-11-28 | 5.530 | 5.620 | 5.480 | 5.620 | 5.348 | 7,592,853 |
| 2022-11-25 | 5.520 | 5.580 | 5.490 | 5.570 | 5.300 | 4,375,406 |
| 2022-11-24 | 5.550 | 5.590 | 5.510 | 5.530 | 5.262 | 4,560,000 |
| 2022-11-23 | 5.590 | 5.620 | 5.530 | 5.560 | 5.291 | 4,944,900 |
| 2022-11-22 | 5.620 | 5.680 | 5.540 | 5.580 | 5.310 | 6,861,854 |
| 2022-11-21 | 5.520 | 5.680 | 5.480 | 5.630 | 5.357 | 9,111,300 |
| 2022-11-18 | 5.610 | 5.630 | 5.530 | 5.530 | 5.262 | 6,430,500 |
| 2022-11-17 | 5.570 | 5.640 | 5.550 | 5.610 | 5.338 | 5,272,411 |
| 2022-11-16 | 5.590 | 5.630 | 5.560 | 5.600 | 5.329 | 4,806,600 |
| 2022-11-15 | 5.570 | 5.610 | 5.540 | 5.590 | 5.319 | 6,787,096 |
| 2022-11-14 | 5.600 | 5.660 | 5.560 | 5.570 | 5.300 | 6,952,998 |
| 2022-11-11 | 5.690 | 5.730 | 5.610 | 5.620 | 5.348 | 14,275,534 |
| 2022-11-10 | 5.540 | 5.730 | 5.500 | 5.670 | 5.395 | 17,070,684 |
| 2022-11-09 | 5.530 | 5.580 | 5.500 | 5.530 | 5.262 | 6,801,573 |
| 2022-11-08 | 5.560 | 5.590 | 5.480 | 5.520 | 5.253 | 6,857,771 |
| 2022-11-07 | 5.500 | 5.660 | 5.460 | 5.570 | 5.300 | 12,161,244 |
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.