Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.610	6.730	6.590	6.730	6.656	11,140,064
2025-07-23	6.670	6.720	6.580	6.600	6.528	10,825,100
2025-07-22	6.660	6.660	6.500	6.630	6.557	12,797,888
2025-07-21	6.410	6.710	6.400	6.550	6.478	25,035,753
2025-07-18	6.420	6.420	6.380	6.400	6.330	6,779,800
2025-07-17	6.400	6.470	6.380	6.410	6.340	7,266,100
2025-07-16	6.380	6.440	6.340	6.400	6.330	6,362,700
2025-07-15	6.490	6.530	6.350	6.370	6.300	12,317,312
2025-07-14	6.530	6.540	6.460	6.520	6.449	9,104,300
2025-07-11	6.530	6.580	6.500	6.530	6.458	9,539,418
2025-07-10	6.540	6.560	6.480	6.560	6.488	5,343,093
2025-07-09	6.520	6.570	6.500	6.520	6.449	6,069,339
2025-07-08	6.470	6.520	6.440	6.510	6.439	6,590,865
2025-07-07	6.410	6.480	6.380	6.470	6.399	4,635,574
2025-07-04	6.490	6.510	6.390	6.410	6.340	5,654,300
2025-07-03	6.460	6.510	6.430	6.470	6.399	6,114,274
2025-07-02	6.420	6.470	6.400	6.450	6.379	5,673,386
2025-07-01	6.400	6.430	6.360	6.420	6.350	7,162,112
2025-06-30	6.520	6.540	6.380	6.390	6.320	10,963,718
2025-06-27	6.440	6.540	6.440	6.520	6.449	7,566,820
2025-06-26	6.490	6.490	6.410	6.430	6.360	6,047,992
2025-06-25	6.470	6.500	6.400	6.490	6.419	6,649,446
2025-06-24	6.370	6.450	6.340	6.440	6.369	6,792,600
2025-06-23	6.310	6.370	6.250	6.350	6.280	5,006,803
2025-06-20	6.350	6.380	6.300	6.310	6.241	4,583,720
2025-06-19	6.430	6.450	6.320	6.340	6.271	4,878,300
2025-06-18	6.570	6.570	6.420	6.440	6.369	5,311,146
2025-06-17	6.540	6.610	6.520	6.570	6.498	5,179,300
2025-06-16	6.580	6.590	6.500	6.520	6.449	8,673,430
2025-06-13	6.710	6.710	6.560	6.580	6.508	10,209,629
2025-06-12	6.660	6.770	6.630	6.710	6.636	8,658,119
2025-06-11	6.700	6.810	6.630	6.720	6.577	8,609,793
2025-06-10	6.670	6.730	6.620	6.690	6.548	8,022,306
2025-06-09	6.700	6.720	6.620	6.660	6.518	7,359,400
2025-06-06	6.640	6.730	6.560	6.720	6.577	9,283,855
2025-06-05	6.690	6.760	6.620	6.640	6.499	9,848,101
2025-06-04	6.640	6.720	6.560	6.720	6.577	12,154,083
2025-06-03	6.440	6.660	6.440	6.650	6.509	16,675,363
2025-05-30	6.370	6.520	6.360	6.440	6.303	10,016,100
2025-05-29	6.330	6.390	6.290	6.370	6.235	7,879,363
2025-05-28	6.340	6.390	6.320	6.360	6.225	4,541,361
2025-05-27	6.320	6.370	6.310	6.360	6.225	5,519,800
2025-05-26	6.320	6.350	6.250	6.320	6.186	6,296,699
2025-05-23	6.410	6.420	6.300	6.300	6.166	10,847,564
2025-05-22	6.590	6.640	6.480	6.480	6.342	7,731,906
2025-05-21	6.720	6.770	6.590	6.620	6.479	9,000,110
2025-05-20	6.610	6.780	6.590	6.720	6.577	11,400,409
2025-05-19	6.480	6.630	6.480	6.610	6.469	8,266,560
2025-05-16	6.550	6.560	6.480	6.510	6.372	6,251,213
2025-05-15	6.620	6.620	6.510	6.570	6.430	9,266,305
2025-05-14	6.460	6.630	6.400	6.620	6.479	13,853,340
2025-05-13	6.540	6.610	6.460	6.470	6.332	10,056,953
2025-05-12	6.530	6.540	6.430	6.500	6.362	8,272,102
2025-05-09	6.500	6.540	6.430	6.510	6.372	7,709,933
2025-05-08	6.500	6.540	6.420	6.510	6.372	7,393,233
2025-05-07	6.480	6.580	6.460	6.500	6.362	9,335,815
2025-05-06	6.350	6.450	6.320	6.440	6.303	9,668,960
2025-04-30	6.480	6.510	6.330	6.340	6.205	12,410,300
2025-04-29	6.370	6.540	6.370	6.480	6.342	10,632,532
2025-04-28	6.680	6.690	6.350	6.410	6.274	17,750,760

← NewerPage 6 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.