Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.990	6.040	5.940	6.000	5.647	10,119,391
2022-02-08	5.900	5.990	5.850	5.980	5.628	6,478,184
2022-02-07	5.790	5.910	5.740	5.890	5.543	8,773,563
2022-01-28	5.680	5.770	5.640	5.720	5.383	6,342,882
2022-01-27	5.720	5.750	5.640	5.650	5.317	7,526,053
2022-01-26	5.690	5.790	5.660	5.720	5.383	7,248,850
2022-01-25	5.950	5.980	5.690	5.710	5.374	14,909,900
2022-01-24	6.040	6.060	5.920	5.970	5.618	6,641,400
2022-01-21	6.110	6.150	6.000	6.040	5.684	12,379,057
2022-01-20	6.340	6.430	6.110	6.110	5.750	17,891,444
2022-01-19	6.300	6.380	6.280	6.330	5.957	8,213,069
2022-01-18	6.490	6.550	6.300	6.310	5.938	14,985,993
2022-01-17	6.460	6.570	6.360	6.500	6.117	13,085,478
2022-01-14	6.570	6.700	6.450	6.460	6.080	15,867,120
2022-01-13	6.520	6.640	6.500	6.550	6.164	13,380,846
2022-01-12	6.490	6.530	6.460	6.530	6.146	6,731,601
2022-01-11	6.540	6.560	6.480	6.490	6.108	7,175,200
2022-01-10	6.470	6.550	6.410	6.530	6.146	7,923,862
2022-01-07	6.570	6.600	6.450	6.450	6.070	10,971,683
2022-01-06	6.570	6.620	6.540	6.570	6.183	9,067,473
2022-01-05	6.580	6.640	6.480	6.580	6.193	13,841,457
2022-01-04	6.400	6.620	6.390	6.590	6.202	20,996,982
2021-12-31	6.320	6.450	6.270	6.390	6.014	9,779,309
2021-12-30	6.310	6.330	6.280	6.310	5.938	7,026,243
2021-12-29	6.380	6.380	6.240	6.300	5.929	10,468,318
2021-12-28	6.380	6.450	6.330	6.370	5.995	8,338,000
2021-12-27	6.520	6.630	6.360	6.390	6.014	14,815,289
2021-12-24	6.500	6.540	6.420	6.480	6.098	10,354,965
2021-12-23	6.460	6.490	6.440	6.480	6.098	12,086,512
2021-12-22	6.420	6.510	6.370	6.390	6.014	10,931,339
2021-12-21	6.370	6.420	6.300	6.420	6.042	12,457,210
2021-12-20	6.260	6.400	6.250	6.360	5.986	17,418,990
2021-12-17	6.230	6.320	6.200	6.280	5.910	10,995,967
2021-12-16	6.220	6.260	6.200	6.250	5.882	6,438,860
2021-12-15	6.230	6.270	6.180	6.250	5.882	9,097,670
2021-12-14	6.250	6.270	6.190	6.230	5.863	7,619,752
2021-12-13	6.300	6.330	6.240	6.280	5.910	9,822,569
2021-12-10	6.240	6.350	6.230	6.300	5.929	11,688,312
2021-12-09	6.290	6.310	6.230	6.280	5.910	11,611,381
2021-12-08	6.180	6.310	6.120	6.260	5.891	13,021,086
2021-12-07	6.180	6.230	6.140	6.150	5.788	8,665,800
2021-12-06	6.230	6.250	6.160	6.180	5.816	7,520,515
2021-12-03	6.160	6.230	6.090	6.230	5.863	8,167,222
2021-12-02	6.240	6.250	6.140	6.150	5.788	7,858,686
2021-12-01	6.190	6.250	6.160	6.230	5.863	8,455,234
2021-11-30	6.110	6.210	6.110	6.190	5.826	8,355,054
2021-11-29	6.050	6.170	6.020	6.110	5.750	6,273,360
2021-11-26	6.220	6.220	6.130	6.130	5.769	7,848,072
2021-11-25	6.200	6.250	6.180	6.220	5.854	6,942,073
2021-11-24	6.240	6.250	6.140	6.220	5.854	8,802,652
2021-11-23	6.270	6.270	6.200	6.220	5.854	10,284,100
2021-11-22	6.230	6.270	6.180	6.250	5.882	12,651,213
2021-11-19	6.170	6.260	6.110	6.230	5.863	11,388,070
2021-11-18	6.370	6.390	6.160	6.180	5.816	19,586,077
2021-11-17	6.320	6.380	6.260	6.370	5.995	14,281,844
2021-11-16	6.340	6.410	6.250	6.310	5.938	20,174,237
2021-11-15	6.500	6.540	6.310	6.310	5.938	26,680,233
2021-11-12	6.580	6.670	6.460	6.490	6.108	24,220,670
2021-11-11	6.650	6.710	6.500	6.580	6.193	23,427,356
2021-11-10	6.940	6.970	6.610	6.710	6.315	22,341,748

← NewerPage 20 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.