Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.690	5.720	5.540	5.620	5.620	27,000,396
2026-07-21	5.710	5.870	5.660	5.720	5.720	26,719,645
2026-07-20	5.600	5.780	5.570	5.730	5.730	22,499,924
2026-07-17	5.790	5.880	5.570	5.610	5.610	23,142,096
2026-07-16	5.750	5.860	5.680	5.820	5.820	20,132,100
2026-07-15	5.640	5.810	5.590	5.770	5.770	19,645,508
2026-07-14	5.650	5.700	5.570	5.650	5.650	19,555,494
2026-07-13	5.680	5.690	5.550	5.590	5.590	17,287,060
2026-07-10	5.530	5.770	5.450	5.650	5.650	21,168,801
2026-07-09	5.540	5.650	5.450	5.540	5.540	15,667,676
2026-07-08	5.550	5.610	5.450	5.550	5.550	13,893,583
2026-07-07	5.690	5.730	5.540	5.550	5.550	14,398,100
2026-07-06	5.650	5.740	5.630	5.730	5.730	15,935,100
2026-07-03	5.660	5.780	5.610	5.660	5.660	17,136,963
2026-07-02	5.650	5.780	5.580	5.660	5.660	21,289,945
2026-07-01	5.620	5.780	5.500	5.670	5.670	27,107,561
2026-06-30	5.530	5.730	5.450	5.600	5.600	27,205,059
2026-06-29	5.310	5.630	5.180	5.510	5.510	31,440,652
2026-06-26	5.470	5.520	5.290	5.310	5.310	26,729,229
2026-06-25	5.650	5.650	5.450	5.470	5.410	22,249,961
2026-06-24	5.870	5.870	5.640	5.650	5.588	18,511,410
2026-06-23	5.820	6.060	5.810	5.840	5.776	24,336,402
2026-06-22	5.820	5.900	5.700	5.860	5.796	20,399,965
2026-06-18	5.850	6.220	5.770	5.860	5.796	27,187,937
2026-06-17	6.080	6.080	5.820	5.840	5.776	17,516,998
2026-06-16	6.080	6.120	6.000	6.060	5.994	10,606,959
2026-06-15	6.080	6.180	6.040	6.140	6.073	14,830,629
2026-06-12	5.910	6.150	5.860	6.090	6.023	19,518,122
2026-06-11	5.960	5.990	5.860	5.870	5.806	11,387,000
2026-06-10	5.980	6.030	5.900	5.960	5.895	11,268,801
2026-06-09	6.060	6.080	5.930	5.990	5.924	12,218,787
2026-06-08	6.180	6.280	5.990	6.060	5.994	17,967,034
2026-06-05	6.230	6.320	6.180	6.210	6.142	13,855,700
2026-06-04	6.310	6.370	6.190	6.220	6.152	13,577,800
2026-06-03	6.340	6.370	6.230	6.320	6.251	13,891,223
2026-06-02	6.640	6.730	6.330	6.340	6.271	23,176,509
2026-06-01	6.400	6.670	6.280	6.600	6.528	21,479,286
2026-05-29	6.340	6.690	6.320	6.460	6.389	24,952,036
2026-05-28	6.420	6.460	6.270	6.340	6.271	11,108,524
2026-05-27	6.540	6.620	6.360	6.440	6.369	14,696,840
2026-05-26	6.530	6.650	6.480	6.550	6.478	13,315,792
2026-05-25	6.540	6.590	6.460	6.560	6.488	11,699,991
2026-05-22	6.530	6.630	6.420	6.530	6.458	12,450,448
2026-05-21	6.680	6.710	6.470	6.480	6.409	12,445,500
2026-05-20	6.730	6.730	6.540	6.660	6.587	12,359,100
2026-05-19	6.700	6.770	6.630	6.730	6.656	14,523,767
2026-05-18	6.890	6.890	6.630	6.680	6.607	20,659,518
2026-05-15	7.090	7.090	6.820	6.900	6.824	22,279,670
2026-05-14	7.300	7.320	7.060	7.090	7.012	18,469,708
2026-05-13	7.190	7.430	7.110	7.300	7.220	29,402,668
2026-05-12	7.380	7.400	7.160	7.180	7.101	20,257,197
2026-05-11	7.420	7.450	7.270	7.380	7.299	16,956,243
2026-05-08	7.390	7.500	7.370	7.420	7.339	12,465,233
2026-05-07	7.550	7.600	7.340	7.400	7.319	21,225,649
2026-05-06	7.380	7.610	7.340	7.530	7.447	23,774,637
2026-04-30	7.420	7.490	7.360	7.380	7.299	12,169,084
2026-04-29	7.270	7.480	7.240	7.450	7.368	15,003,248
2026-04-28	7.370	7.370	7.160	7.240	7.161	17,588,800
2026-04-27	7.400	7.500	7.380	7.400	7.319	9,053,300
2026-04-24	7.480	7.510	7.390	7.430	7.349	9,127,500

← NewerPage 2 of 21 · 1,218 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.