Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.720	5.790	5.680	5.730	5.452	6,083,553
2022-08-03	5.830	5.890	5.710	5.720	5.443	7,721,291
2022-08-02	5.990	5.990	5.750	5.810	5.528	10,793,145
2022-08-01	5.980	6.030	5.880	6.010	5.719	8,387,765
2022-07-29	6.000	6.020	5.960	6.010	5.719	6,084,233
2022-07-28	5.980	6.020	5.970	5.980	5.690	6,216,883
2022-07-27	5.960	6.010	5.940	5.970	5.681	5,290,701
2022-07-26	5.940	5.980	5.890	5.980	5.690	5,624,459
2022-07-25	5.910	5.960	5.870	5.940	5.652	4,859,711
2022-07-22	5.960	5.980	5.830	5.920	5.633	8,220,301
2022-07-21	6.030	6.040	5.940	5.950	5.662	7,266,113
2022-07-20	6.030	6.080	5.980	6.030	5.738	9,397,901
2022-07-19	5.950	6.030	5.940	6.030	5.738	6,711,495
2022-07-18	5.830	5.940	5.830	5.940	5.652	7,823,250
2022-07-15	6.150	6.150	5.780	5.790	5.509	19,051,789
2022-07-14	6.250	6.250	6.160	6.160	5.862	7,801,881
2022-07-13	6.200	6.260	6.120	6.250	5.947	9,155,967
2022-07-12	6.200	6.270	6.150	6.200	5.900	9,288,787
2022-07-11	6.120	6.220	6.080	6.200	5.900	9,196,837
2022-07-08	6.110	6.170	6.090	6.120	5.823	6,163,591
2022-07-07	6.100	6.160	6.080	6.130	5.833	6,954,700
2022-07-06	6.230	6.240	6.040	6.090	5.795	10,410,011
2022-07-05	6.280	6.300	6.170	6.230	5.928	9,223,927
2022-07-04	6.180	6.300	6.160	6.290	5.985	11,858,940
2022-07-01	6.190	6.240	6.180	6.190	5.890	6,559,235
2022-06-30	6.200	6.240	6.170	6.200	5.900	7,560,547
2022-06-29	6.240	6.270	6.170	6.200	5.900	11,465,868
2022-06-28	6.210	6.250	6.170	6.250	5.947	9,745,669
2022-06-27	6.180	6.250	6.170	6.220	5.919	10,269,074
2022-06-24	6.190	6.210	6.150	6.180	5.881	8,546,040
2022-06-23	6.110	6.230	6.050	6.180	5.881	12,587,867
2022-06-22	6.320	6.330	6.110	6.110	5.814	15,512,825
2022-06-21	6.530	6.560	6.270	6.390	6.014	15,197,587
2022-06-20	6.450	6.500	6.410	6.490	6.108	9,684,070
2022-06-17	6.480	6.520	6.360	6.450	6.070	14,568,528
2022-06-16	6.470	6.610	6.450	6.550	6.164	16,061,099
2022-06-15	6.530	6.600	6.480	6.480	6.098	23,014,690
2022-06-14	6.420	6.550	6.360	6.540	6.155	16,016,177
2022-06-13	6.480	6.580	6.420	6.490	6.108	14,520,252
2022-06-10	6.450	6.580	6.400	6.520	6.136	15,914,048
2022-06-09	6.560	6.680	6.440	6.510	6.127	20,288,282
2022-06-08	6.630	6.630	6.420	6.560	6.174	20,050,197
2022-06-07	6.690	6.750	6.510	6.610	6.221	26,915,553
2022-06-06	6.800	6.800	6.650	6.750	6.353	29,587,019
2022-06-02	6.810	7.110	6.650	6.900	6.494	47,123,180
2022-06-01	6.600	7.320	6.510	6.840	6.437	60,232,102
2022-05-31	6.510	6.800	6.430	6.650	6.258	37,290,051
2022-05-30	6.630	6.740	6.460	6.540	6.155	29,596,124
2022-05-27	6.490	6.680	6.410	6.600	6.211	28,844,843
2022-05-26	6.500	6.560	6.360	6.490	6.108	19,803,400
2022-05-25	6.320	6.550	6.280	6.530	6.146	24,433,520
2022-05-24	6.610	6.700	6.320	6.320	5.948	29,101,601
2022-05-23	6.390	6.680	6.380	6.590	6.202	35,955,683
2022-05-20	6.220	6.440	6.160	6.410	6.033	28,680,545
2022-05-19	6.160	6.320	6.120	6.230	5.863	20,250,286
2022-05-18	6.210	6.300	6.140	6.240	5.873	21,516,786
2022-05-17	6.280	6.300	6.130	6.190	5.826	23,858,896
2022-05-16	6.030	6.360	5.990	6.300	5.929	43,259,773
2022-05-13	5.810	5.990	5.810	5.930	5.581	17,622,458
2022-05-12	5.900	5.980	5.730	5.850	5.506	19,708,717

← NewerPage 18 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.