Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.560 | 5.590 | 5.470 | 5.530 | 5.262 | 15,728,024 |
| 2022-11-03 | 5.510 | 5.800 | 5.510 | 5.590 | 5.319 | 24,211,955 |
| 2022-11-02 | 5.480 | 5.690 | 5.420 | 5.570 | 5.300 | 24,805,622 |
| 2022-11-01 | 5.130 | 5.430 | 5.110 | 5.420 | 5.157 | 12,832,352 |
| 2022-10-31 | 5.070 | 5.160 | 5.040 | 5.120 | 4.872 | 4,196,769 |
| 2022-10-28 | 5.270 | 5.280 | 5.010 | 5.050 | 4.805 | 8,083,374 |
| 2022-10-27 | 5.210 | 5.330 | 5.190 | 5.310 | 5.053 | 5,856,049 |
| 2022-10-26 | 5.160 | 5.260 | 5.150 | 5.200 | 4.948 | 5,217,571 |
| 2022-10-25 | 5.150 | 5.190 | 5.070 | 5.130 | 4.881 | 4,710,252 |
| 2022-10-24 | 5.280 | 5.360 | 5.120 | 5.170 | 4.919 | 5,277,831 |
| 2022-10-21 | 5.280 | 5.330 | 5.270 | 5.280 | 5.024 | 3,204,867 |
| 2022-10-20 | 5.320 | 5.360 | 5.250 | 5.290 | 5.034 | 6,444,749 |
| 2022-10-19 | 5.380 | 5.380 | 5.320 | 5.330 | 5.072 | 3,577,231 |
| 2022-10-18 | 5.390 | 5.420 | 5.360 | 5.370 | 5.110 | 3,819,492 |
| 2022-10-17 | 5.350 | 5.410 | 5.310 | 5.410 | 5.148 | 5,549,309 |
| 2022-10-14 | 5.340 | 5.390 | 5.310 | 5.360 | 5.100 | 6,144,393 |
| 2022-10-13 | 5.240 | 5.400 | 5.220 | 5.330 | 5.072 | 6,572,151 |
| 2022-10-12 | 5.160 | 5.270 | 5.130 | 5.270 | 5.015 | 5,930,232 |
| 2022-10-11 | 5.160 | 5.180 | 5.060 | 5.170 | 4.919 | 4,537,977 |
| 2022-10-10 | 5.210 | 5.290 | 5.140 | 5.150 | 4.900 | 6,184,852 |
| 2022-09-30 | 5.190 | 5.240 | 5.160 | 5.190 | 4.939 | 3,938,987 |
| 2022-09-29 | 5.280 | 5.310 | 5.160 | 5.210 | 4.958 | 4,922,291 |
| 2022-09-28 | 5.310 | 5.350 | 5.230 | 5.230 | 4.977 | 4,711,900 |
| 2022-09-27 | 5.230 | 5.340 | 5.190 | 5.340 | 5.081 | 5,403,219 |
| 2022-09-26 | 5.410 | 5.420 | 5.210 | 5.240 | 4.986 | 8,271,643 |
| 2022-09-23 | 5.520 | 5.550 | 5.410 | 5.460 | 5.195 | 5,414,600 |
| 2022-09-22 | 5.570 | 5.610 | 5.530 | 5.530 | 5.262 | 5,032,665 |
| 2022-09-21 | 5.500 | 5.600 | 5.430 | 5.580 | 5.310 | 6,168,837 |
| 2022-09-20 | 5.530 | 5.560 | 5.500 | 5.520 | 5.253 | 4,479,495 |
| 2022-09-19 | 5.570 | 5.570 | 5.420 | 5.500 | 5.233 | 6,567,664 |
| 2022-09-16 | 5.750 | 5.790 | 5.570 | 5.580 | 5.310 | 9,309,631 |
| 2022-09-15 | 5.930 | 5.930 | 5.730 | 5.790 | 5.509 | 8,041,650 |
| 2022-09-14 | 5.860 | 5.900 | 5.800 | 5.890 | 5.605 | 6,532,091 |
| 2022-09-13 | 5.910 | 5.950 | 5.860 | 5.920 | 5.633 | 4,924,194 |
| 2022-09-09 | 5.900 | 5.930 | 5.850 | 5.900 | 5.614 | 4,707,293 |
| 2022-09-08 | 5.990 | 6.010 | 5.890 | 5.900 | 5.614 | 6,860,617 |
| 2022-09-07 | 6.060 | 6.070 | 5.950 | 5.990 | 5.700 | 7,399,300 |
| 2022-09-06 | 6.040 | 6.090 | 6.020 | 6.080 | 5.785 | 6,452,238 |
| 2022-09-05 | 6.030 | 6.130 | 5.950 | 6.070 | 5.776 | 9,100,113 |
| 2022-09-02 | 6.050 | 6.100 | 6.000 | 6.030 | 5.738 | 6,996,966 |
| 2022-09-01 | 6.090 | 6.110 | 6.020 | 6.050 | 5.757 | 7,967,900 |
| 2022-08-31 | 6.140 | 6.160 | 6.000 | 6.040 | 5.747 | 10,650,422 |
| 2022-08-30 | 6.080 | 6.160 | 6.060 | 6.140 | 5.842 | 12,590,328 |
| 2022-08-29 | 6.020 | 6.140 | 5.980 | 6.120 | 5.823 | 9,679,141 |
| 2022-08-26 | 6.020 | 6.100 | 5.970 | 6.060 | 5.766 | 11,255,825 |
| 2022-08-25 | 6.030 | 6.100 | 5.920 | 6.040 | 5.747 | 12,201,461 |
| 2022-08-24 | 6.030 | 6.190 | 5.970 | 5.980 | 5.690 | 19,813,337 |
| 2022-08-23 | 5.910 | 6.010 | 5.890 | 6.000 | 5.709 | 10,047,107 |
| 2022-08-22 | 5.820 | 5.960 | 5.800 | 5.930 | 5.643 | 9,928,298 |
| 2022-08-19 | 5.780 | 5.870 | 5.760 | 5.830 | 5.548 | 6,078,809 |
| 2022-08-18 | 5.860 | 5.870 | 5.770 | 5.790 | 5.509 | 5,997,602 |
| 2022-08-17 | 5.850 | 5.890 | 5.820 | 5.880 | 5.595 | 5,639,353 |
| 2022-08-16 | 5.820 | 5.870 | 5.790 | 5.850 | 5.567 | 5,926,858 |
| 2022-08-15 | 5.810 | 5.850 | 5.790 | 5.820 | 5.538 | 5,245,906 |
| 2022-08-12 | 5.790 | 5.830 | 5.750 | 5.810 | 5.528 | 5,338,844 |
| 2022-08-11 | 5.690 | 5.790 | 5.680 | 5.780 | 5.500 | 5,902,893 |
| 2022-08-10 | 5.760 | 5.770 | 5.660 | 5.680 | 5.405 | 6,972,017 |
| 2022-08-09 | 5.820 | 5.820 | 5.740 | 5.770 | 5.490 | 5,817,488 |
| 2022-08-08 | 5.820 | 5.850 | 5.780 | 5.820 | 5.538 | 4,353,625 |
| 2022-08-05 | 5.740 | 5.830 | 5.700 | 5.810 | 5.528 | 5,506,132 |
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.