Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.990	6.080	5.910	5.930	5.581	24,869,510
2022-05-10	5.910	6.000	5.750	6.000	5.647	22,388,617
2022-05-09	5.940	6.040	5.810	6.010	5.656	14,447,113
2022-05-06	6.030	6.040	5.880	5.930	5.581	19,410,926
2022-05-05	6.000	6.240	5.940	6.150	5.788	26,140,030
2022-04-29	5.820	6.070	5.820	5.980	5.628	25,589,143
2022-04-28	6.080	6.230	5.670	5.800	5.459	28,492,915
2022-04-27	5.920	6.090	5.600	6.070	5.713	30,891,293
2022-04-26	5.980	6.230	5.850	5.940	5.590	29,020,538
2022-04-25	6.190	6.300	5.920	5.930	5.581	40,219,379
2022-04-22	6.850	7.020	6.420	6.420	6.042	67,593,639
2022-04-21	6.970	7.670	6.910	7.130	6.710	85,611,384
2022-04-20	6.910	7.360	6.830	6.970	6.560	52,009,738
2022-04-19	6.750	7.060	6.690	7.010	6.597	38,766,532
2022-04-18	6.750	7.050	6.690	6.800	6.400	40,768,613
2022-04-15	6.990	7.190	6.780	6.810	6.409	49,839,896
2022-04-14	6.790	7.490	6.760	7.230	6.804	82,284,185
2022-04-13	6.600	7.180	6.570	7.180	6.757	60,309,509
2022-04-12	6.470	6.570	6.300	6.530	6.146	33,655,968
2022-04-11	6.340	6.810	6.330	6.600	6.211	55,487,613
2022-04-08	6.280	6.300	6.080	6.190	5.826	15,730,815
2022-04-07	6.340	6.400	6.210	6.240	5.873	23,011,131
2022-04-06	6.240	6.450	6.210	6.430	6.051	28,405,266
2022-04-01	6.250	6.350	6.170	6.260	5.891	20,140,791
2022-03-31	6.230	6.290	6.110	6.190	5.826	17,059,927
2022-03-30	6.280	6.290	6.140	6.220	5.854	25,929,595
2022-03-29	6.140	6.450	6.080	6.440	6.061	42,203,845
2022-03-28	6.300	6.360	6.080	6.170	5.807	23,257,156
2022-03-25	6.000	6.330	6.000	6.250	5.882	31,252,127
2022-03-24	6.040	6.150	5.990	6.000	5.647	13,954,344
2022-03-23	6.120	6.200	6.020	6.030	5.675	13,357,213
2022-03-22	6.330	6.330	6.050	6.150	5.788	32,496,850
2022-03-21	5.630	6.160	5.630	6.160	5.797	22,769,812
2022-03-18	5.530	5.630	5.470	5.600	5.270	7,171,985
2022-03-17	5.530	5.630	5.510	5.530	5.204	8,394,454
2022-03-16	5.500	5.580	5.240	5.520	5.195	10,588,977
2022-03-15	5.790	5.840	5.430	5.440	5.120	15,307,552
2022-03-14	5.990	6.120	5.850	5.850	5.506	12,840,996
2022-03-11	5.700	6.010	5.560	5.990	5.637	16,998,700
2022-03-10	5.710	5.790	5.670	5.720	5.383	7,169,242
2022-03-09	5.760	5.830	5.450	5.660	5.327	11,000,204
2022-03-08	5.970	6.030	5.730	5.750	5.411	11,879,980
2022-03-07	6.180	6.200	6.000	6.030	5.675	13,017,439
2022-03-04	6.220	6.230	6.100	6.140	5.778	12,527,432
2022-03-03	6.070	6.340	6.050	6.270	5.901	22,365,887
2022-03-02	6.000	6.130	5.970	6.070	5.713	13,065,525
2022-03-01	5.940	6.010	5.890	6.010	5.656	10,210,057
2022-02-28	5.990	5.990	5.890	5.920	5.571	8,957,182
2022-02-25	5.960	6.040	5.920	5.960	5.609	14,594,884
2022-02-24	6.160	6.280	5.950	5.990	5.637	24,401,615
2022-02-23	6.320	6.430	6.090	6.120	5.760	27,291,961
2022-02-22	6.040	6.080	5.970	6.080	5.722	9,242,677
2022-02-21	5.920	6.060	5.910	6.050	5.694	7,479,037
2022-02-18	5.890	5.950	5.810	5.950	5.600	5,976,296
2022-02-17	5.910	5.960	5.880	5.900	5.553	5,633,309
2022-02-16	5.880	5.940	5.880	5.900	5.553	4,639,537
2022-02-15	5.930	5.930	5.830	5.870	5.524	7,112,001
2022-02-14	5.940	5.970	5.860	5.900	5.553	7,571,306
2022-02-11	6.040	6.070	5.920	5.950	5.600	6,334,394
2022-02-10	5.990	6.070	5.950	6.060	5.703	8,438,385

← NewerPage 19 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.