Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.800	9.960	9.760	9.910	9.801	14,359,738
2026-01-19	9.780	9.830	9.630	9.800	9.693	15,184,207
2026-01-16	9.950	10.290	9.710	9.770	9.663	22,381,625
2026-01-15	9.900	10.050	9.860	9.940	9.831	11,953,566
2026-01-14	9.800	10.240	9.680	9.940	9.831	28,552,540
2026-01-13	9.890	10.040	9.750	9.800	9.693	22,706,536
2026-01-12	10.050	10.080	9.750	9.900	9.791	26,464,882
2026-01-09	9.930	10.180	9.890	10.050	9.940	20,422,155
2026-01-08	10.060	10.080	9.930	9.960	9.851	15,853,210
2026-01-07	10.080	10.220	9.970	10.040	9.930	17,357,347
2026-01-06	10.240	10.300	9.970	10.100	9.989	20,232,412
2026-01-05	10.220	10.320	10.120	10.170	10.058	20,979,671
2025-12-31	10.560	10.650	9.960	10.290	10.177	33,014,226
2025-12-30	10.140	10.770	10.130	10.560	10.444	36,611,561
2025-12-29	9.970	10.300	9.960	10.190	10.078	33,620,779
2025-12-26	9.850	10.020	9.840	9.960	9.851	22,822,938
2025-12-25	9.760	9.970	9.670	9.920	9.811	23,692,202
2025-12-24	9.650	9.950	9.570	9.790	9.683	18,891,119
2025-12-23	9.790	9.820	9.610	9.640	9.534	15,722,163
2025-12-22	9.570	9.890	9.520	9.780	9.673	24,835,996
2025-12-19	9.390	9.660	9.300	9.640	9.534	22,610,590
2025-12-18	9.790	9.840	9.390	9.420	9.317	31,801,077
2025-12-17	9.770	10.070	9.660	9.870	9.762	30,283,347
2025-12-16	10.240	10.530	9.830	9.900	9.791	58,944,509
2025-12-15	9.250	10.150	9.220	10.150	10.039	28,141,578
2025-12-12	9.160	9.440	9.050	9.230	9.129	14,047,717
2025-12-11	9.510	9.820	9.170	9.230	9.129	25,458,966
2025-12-10	9.340	9.670	9.250	9.560	9.455	23,387,575
2025-12-09	9.320	9.560	9.320	9.360	9.257	20,128,065
2025-12-08	9.400	9.490	9.320	9.330	9.228	17,831,286
2025-12-05	9.280	9.380	9.150	9.380	9.277	11,302,410
2025-12-04	9.230	9.330	9.170	9.290	9.188	11,608,984
2025-12-03	9.470	9.490	9.280	9.340	9.238	14,358,200
2025-12-02	9.660	9.740	9.440	9.490	9.386	13,614,245
2025-12-01	9.570	9.850	9.530	9.650	9.544	23,573,440
2025-11-28	9.410	9.610	9.320	9.550	9.445	17,287,611
2025-11-27	9.560	9.640	9.380	9.420	9.317	18,238,620
2025-11-26	9.860	9.860	9.540	9.560	9.455	28,599,618
2025-11-25	9.880	10.160	9.850	9.890	9.782	25,965,447
2025-11-24	10.030	10.400	9.910	9.940	9.831	26,764,470
2025-11-21	10.040	10.340	9.750	9.990	9.880	41,154,153
2025-11-20	10.310	10.440	10.100	10.170	10.058	35,298,964
2025-11-19	10.850	10.860	10.070	10.320	10.207	63,037,065
2025-11-18	10.280	10.530	9.980	10.530	10.415	51,554,502
2025-11-17	10.350	10.630	10.130	10.350	10.237	46,283,400
2025-11-14	10.180	10.680	10.110	10.240	10.128	65,491,502
2025-11-13	10.190	10.280	9.780	10.200	10.088	84,923,060
2025-11-12	9.430	10.180	9.350	10.180	10.068	106,695,578
2025-11-11	8.460	9.250	8.360	9.250	9.149	37,823,571
2025-11-10	8.380	8.500	8.240	8.410	8.318	17,783,563
2025-11-07	8.380	8.560	8.310	8.340	8.249	14,883,736
2025-11-06	8.480	8.550	8.320	8.400	8.308	17,054,899
2025-11-05	8.480	8.590	8.450	8.490	8.397	12,454,810
2025-11-04	8.690	8.760	8.490	8.600	8.506	14,189,035
2025-11-03	8.550	8.750	8.350	8.700	8.605	17,749,688
2025-10-31	8.500	8.620	8.440	8.550	8.456	15,047,940
2025-10-30	8.750	8.860	8.480	8.480	8.387	20,968,244
2025-10-29	8.450	8.840	8.290	8.640	8.545	27,915,739
2025-10-28	8.980	8.980	8.370	8.400	8.308	42,338,406
2025-10-27	8.800	9.220	8.710	9.130	9.030	32,605,348

← NewerPage 4 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.