Shenzhen Agricultural Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.620	6.720	6.560	6.660	6.518	11,716,874
2025-04-24	6.610	6.670	6.540	6.630	6.489	10,448,602
2025-04-23	6.770	6.800	6.590	6.620	6.479	18,300,742
2025-04-22	6.610	6.880	6.610	6.760	6.616	21,725,633
2025-04-21	6.530	6.660	6.520	6.610	6.469	13,347,100
2025-04-18	6.730	6.740	6.560	6.610	6.469	13,708,691
2025-04-17	6.800	6.850	6.700	6.730	6.587	16,219,326
2025-04-16	6.930	6.940	6.620	6.870	6.724	28,786,588
2025-04-15	7.060	7.070	6.850	6.940	6.792	22,904,779
2025-04-14	6.870	7.260	6.810	7.080	6.929	38,026,543
2025-04-11	7.110	7.130	6.880	6.890	6.743	40,585,789
2025-04-10	6.980	7.400	6.940	7.220	7.066	69,144,056
2025-04-09	7.670	7.670	7.160	7.310	7.155	73,276,759
2025-04-08	6.490	7.110	6.490	7.110	6.959	40,622,557
2025-04-07	6.680	6.990	6.360	6.460	6.323	40,215,232
2025-04-03	6.380	6.660	6.350	6.610	6.469	18,719,262
2025-04-02	6.390	6.490	6.330	6.420	6.283	7,340,700
2025-04-01	6.280	6.440	6.260	6.390	6.254	12,719,500
2025-03-31	6.210	6.330	6.190	6.290	6.156	11,623,200
2025-03-28	6.270	6.280	6.190	6.230	6.098	6,744,200
2025-03-27	6.320	6.390	6.250	6.260	6.127	11,680,300
2025-03-26	6.350	6.450	6.320	6.360	6.225	8,385,000
2025-03-25	6.260	6.390	6.230	6.350	6.215	9,452,006
2025-03-24	6.330	6.330	6.200	6.280	6.146	10,261,779
2025-03-21	6.350	6.390	6.270	6.310	6.176	15,621,319
2025-03-20	6.600	6.640	6.380	6.410	6.274	28,905,641
2025-03-19	6.390	6.950	6.310	6.690	6.548	32,812,153
2025-03-18	6.450	6.460	6.330	6.370	6.235	9,937,490
2025-03-17	6.320	6.500	6.270	6.440	6.303	20,057,119
2025-03-14	6.170	6.300	6.170	6.290	6.156	13,561,226
2025-03-13	6.200	6.220	6.140	6.190	6.058	7,411,100
2025-03-12	6.260	6.280	6.180	6.220	6.088	9,841,690
2025-03-11	6.190	6.260	6.160	6.260	6.127	7,263,437
2025-03-10	6.200	6.320	6.190	6.220	6.088	7,464,905
2025-03-07	6.180	6.220	6.150	6.200	6.068	7,985,760
2025-03-06	6.170	6.210	6.100	6.190	6.058	10,060,199
2025-03-05	6.290	6.300	6.140	6.160	6.029	13,664,100
2025-03-04	6.210	6.280	6.190	6.260	6.127	8,266,182
2025-03-03	6.230	6.350	6.150	6.260	6.127	18,157,948
2025-02-28	6.310	6.340	6.210	6.230	6.098	12,396,259
2025-02-27	6.200	6.320	6.150	6.300	6.166	16,822,360
2025-02-26	6.160	6.200	6.140	6.190	6.058	12,040,973
2025-02-25	6.250	6.300	6.140	6.160	6.029	22,001,659
2025-02-24	6.550	6.590	6.340	6.380	6.244	23,995,729
2025-02-21	6.590	6.650	6.380	6.410	6.274	16,460,800
2025-02-20	6.480	6.580	6.420	6.580	6.440	10,780,860
2025-02-19	6.580	6.590	6.430	6.490	6.352	14,990,200
2025-02-18	6.750	6.760	6.530	6.570	6.430	10,334,213
2025-02-17	6.690	6.810	6.560	6.770	6.626	16,218,467
2025-02-14	6.860	6.890	6.680	6.740	6.597	13,100,494
2025-02-13	6.910	6.950	6.860	6.880	6.734	6,885,800
2025-02-12	7.020	7.030	6.900	6.930	6.783	8,018,640
2025-02-11	7.090	7.170	6.950	7.000	6.851	9,202,430
2025-02-10	6.810	7.090	6.780	7.020	6.871	14,741,500
2025-02-07	6.720	6.870	6.600	6.800	6.655	12,260,000
2025-02-06	6.730	6.790	6.580	6.710	6.567	10,075,100
2025-02-05	6.640	6.830	6.600	6.740	6.597	10,148,888
2025-01-27	6.420	6.650	6.400	6.580	6.440	11,043,196
2025-01-24	6.270	6.400	6.190	6.380	6.244	11,333,542
2025-01-23	6.520	6.580	6.210	6.240	6.107	16,055,400

← NewerPage 7 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.