Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.020	9.070	8.750	8.870	8.773	30,224,987
2025-10-23	9.110	9.190	8.810	9.070	8.971	41,129,732
2025-10-22	9.260	9.390	8.850	8.940	8.842	50,590,101
2025-10-21	8.200	9.020	8.150	9.020	8.921	35,392,805
2025-10-20	8.230	8.340	8.140	8.200	8.110	14,267,256
2025-10-17	8.540	8.640	8.160	8.200	8.110	20,843,447
2025-10-16	8.480	8.790	8.410	8.540	8.446	25,609,930
2025-10-15	8.510	8.580	8.400	8.500	8.407	24,261,918
2025-10-14	8.400	8.930	8.370	8.490	8.397	44,205,630
2025-10-13	8.100	8.360	8.000	8.300	8.209	28,153,247
2025-10-10	8.110	8.340	8.070	8.250	8.160	25,390,200
2025-10-09	8.020	8.130	7.930	8.090	8.001	18,546,766
2025-09-30	8.120	8.150	7.990	8.020	7.932	17,020,068
2025-09-29	8.150	8.180	7.880	8.070	7.982	21,944,597
2025-09-26	8.230	8.370	8.110	8.200	8.110	18,889,299
2025-09-25	8.480	8.490	8.260	8.270	8.179	18,181,036
2025-09-24	8.460	8.600	8.320	8.470	8.377	18,515,647
2025-09-23	8.750	8.830	8.370	8.480	8.387	30,687,382
2025-09-22	9.160	9.160	8.740	8.770	8.674	33,865,424
2025-09-19	9.320	9.330	9.020	9.170	9.069	33,774,856
2025-09-18	9.090	9.780	8.970	9.340	9.238	62,836,524
2025-09-17	9.360	9.420	9.060	9.080	8.980	36,106,226
2025-09-16	9.470	9.560	9.200	9.360	9.257	44,913,364
2025-09-15	9.090	10.000	9.090	9.470	9.366	57,146,750
2025-09-12	9.490	9.650	9.160	9.260	9.158	51,488,204
2025-09-11	9.560	9.700	9.020	9.220	9.119	80,420,117
2025-09-10	8.400	9.280	8.370	9.280	9.178	56,330,695
2025-09-09	8.390	8.470	8.180	8.440	8.347	49,735,638
2025-09-08	7.990	8.430	7.960	8.300	8.209	58,214,248
2025-09-05	8.000	8.140	7.610	8.040	7.952	54,462,046
2025-09-04	7.970	8.150	7.870	8.030	7.942	52,812,837
2025-09-03	7.940	8.070	7.780	7.930	7.843	50,425,698
2025-09-02	8.160	8.320	7.800	7.890	7.804	82,833,303
2025-09-01	8.400	9.110	7.990	8.350	8.258	133,217,259
2025-08-29	8.350	9.270	8.190	8.770	8.674	133,947,378
2025-08-28	8.050	8.430	7.930	8.430	8.338	74,721,221
2025-08-27	7.040	7.660	7.000	7.660	7.576	48,218,520
2025-08-26	6.840	7.020	6.810	6.960	6.884	13,973,310
2025-08-25	6.840	6.960	6.830	6.850	6.775	14,966,448
2025-08-22	6.850	6.880	6.740	6.840	6.765	15,384,882
2025-08-21	6.870	6.900	6.820	6.850	6.775	13,994,711
2025-08-20	6.730	6.870	6.680	6.850	6.775	15,616,403
2025-08-19	6.740	6.770	6.690	6.720	6.646	9,943,500
2025-08-18	6.700	6.850	6.670	6.740	6.666	15,085,945
2025-08-15	6.740	6.780	6.630	6.690	6.617	15,793,600
2025-08-14	6.860	6.910	6.730	6.740	6.666	12,910,421
2025-08-13	6.720	6.900	6.660	6.880	6.805	20,099,323
2025-08-12	6.660	6.790	6.660	6.690	6.617	8,762,844
2025-08-11	6.680	6.690	6.590	6.670	6.597	8,331,695
2025-08-08	6.630	6.690	6.590	6.680	6.607	7,841,800
2025-08-07	6.620	6.720	6.610	6.620	6.547	14,421,602
2025-08-06	6.540	6.670	6.500	6.660	6.587	12,218,100
2025-08-05	6.500	6.570	6.500	6.540	6.468	5,971,814
2025-08-04	6.510	6.520	6.440	6.500	6.429	6,496,900
2025-08-01	6.510	6.580	6.490	6.520	6.449	8,574,399
2025-07-31	6.700	6.700	6.480	6.500	6.429	12,194,800
2025-07-30	6.560	6.750	6.550	6.700	6.627	14,981,980
2025-07-29	6.720	6.740	6.520	6.550	6.478	14,536,515
2025-07-28	6.790	6.970	6.720	6.720	6.646	18,586,202
2025-07-25	6.770	6.800	6.650	6.660	6.587	8,344,502

← NewerPage 5 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.