Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.520 | 6.580 | 6.210 | 6.240 | 6.107 | 16,055,400 |
| 2025-01-22 | 6.570 | 6.570 | 6.410 | 6.430 | 6.293 | 6,395,052 |
| 2025-01-21 | 6.680 | 6.690 | 6.490 | 6.550 | 6.411 | 5,551,800 |
| 2025-01-20 | 6.770 | 6.850 | 6.610 | 6.640 | 6.499 | 7,497,912 |
| 2025-01-17 | 6.730 | 6.800 | 6.650 | 6.740 | 6.597 | 5,928,800 |
| 2025-01-16 | 6.810 | 6.840 | 6.670 | 6.740 | 6.597 | 7,781,810 |
| 2025-01-15 | 6.630 | 6.780 | 6.620 | 6.660 | 6.518 | 8,271,505 |
| 2025-01-14 | 6.500 | 6.650 | 6.500 | 6.630 | 6.489 | 7,584,055 |
| 2025-01-13 | 6.370 | 6.500 | 6.250 | 6.470 | 6.332 | 8,862,654 |
| 2025-01-10 | 6.500 | 6.510 | 6.360 | 6.370 | 6.235 | 5,877,097 |
| 2025-01-09 | 6.520 | 6.570 | 6.440 | 6.460 | 6.323 | 7,430,300 |
| 2025-01-08 | 6.630 | 6.670 | 6.420 | 6.560 | 6.421 | 7,828,610 |
| 2025-01-07 | 6.630 | 6.670 | 6.550 | 6.630 | 6.489 | 5,259,806 |
| 2025-01-06 | 6.600 | 6.700 | 6.420 | 6.640 | 6.499 | 8,424,855 |
| 2025-01-03 | 7.000 | 7.030 | 6.610 | 6.640 | 6.499 | 10,988,210 |
| 2025-01-02 | 7.010 | 7.220 | 6.930 | 6.980 | 6.832 | 11,126,790 |
| 2024-12-31 | 7.060 | 7.180 | 7.000 | 7.010 | 6.861 | 7,698,910 |
| 2024-12-30 | 7.300 | 7.310 | 6.970 | 7.070 | 6.920 | 11,848,300 |
| 2024-12-27 | 7.120 | 7.320 | 7.060 | 7.280 | 7.125 | 7,097,730 |
| 2024-12-26 | 7.120 | 7.190 | 7.060 | 7.110 | 6.959 | 4,306,757 |
| 2024-12-25 | 7.230 | 7.230 | 7.000 | 7.120 | 6.969 | 6,898,547 |
| 2024-12-24 | 7.100 | 7.210 | 7.070 | 7.170 | 7.018 | 6,136,217 |
| 2024-12-23 | 7.340 | 7.370 | 7.040 | 7.080 | 6.929 | 11,508,620 |
| 2024-12-20 | 7.390 | 7.460 | 7.310 | 7.360 | 7.203 | 7,095,601 |
| 2024-12-19 | 7.320 | 7.400 | 7.260 | 7.360 | 7.203 | 9,110,100 |
| 2024-12-18 | 7.480 | 7.590 | 7.290 | 7.360 | 7.203 | 15,773,000 |
| 2024-12-17 | 7.670 | 7.680 | 7.420 | 7.460 | 7.301 | 11,918,900 |
| 2024-12-16 | 7.730 | 7.840 | 7.600 | 7.660 | 7.497 | 8,469,700 |
| 2024-12-13 | 7.910 | 7.950 | 7.730 | 7.730 | 7.566 | 10,418,844 |
| 2024-12-12 | 7.770 | 7.980 | 7.670 | 7.950 | 7.781 | 10,345,806 |
| 2024-12-11 | 7.680 | 7.830 | 7.670 | 7.770 | 7.605 | 8,646,981 |
| 2024-12-10 | 7.880 | 7.930 | 7.680 | 7.720 | 7.556 | 12,815,308 |
| 2024-12-09 | 7.700 | 7.800 | 7.630 | 7.710 | 7.546 | 9,133,803 |
| 2024-12-06 | 7.630 | 7.710 | 7.550 | 7.690 | 7.526 | 8,671,231 |
| 2024-12-05 | 7.670 | 7.730 | 7.570 | 7.630 | 7.468 | 8,879,750 |
| 2024-12-04 | 7.650 | 7.830 | 7.510 | 7.690 | 7.526 | 11,472,200 |
| 2024-12-03 | 7.810 | 7.880 | 7.640 | 7.680 | 7.517 | 16,483,826 |
| 2024-12-02 | 7.880 | 8.030 | 7.740 | 7.830 | 7.663 | 21,051,786 |
| 2024-11-29 | 7.510 | 7.930 | 7.460 | 7.730 | 7.566 | 22,228,041 |
| 2024-11-28 | 7.360 | 7.890 | 7.330 | 7.740 | 7.575 | 26,799,276 |
| 2024-11-27 | 7.140 | 7.390 | 7.110 | 7.370 | 7.213 | 14,977,066 |
| 2024-11-26 | 7.230 | 7.320 | 7.130 | 7.180 | 7.027 | 12,157,024 |
| 2024-11-25 | 7.110 | 7.240 | 6.970 | 7.230 | 7.076 | 16,013,000 |
| 2024-11-22 | 6.980 | 7.400 | 6.960 | 7.170 | 7.018 | 27,670,515 |
| 2024-11-21 | 6.980 | 7.060 | 6.860 | 6.980 | 6.832 | 16,885,361 |
| 2024-11-20 | 6.660 | 6.800 | 6.590 | 6.790 | 6.646 | 7,454,454 |
| 2024-11-19 | 6.560 | 6.710 | 6.550 | 6.650 | 6.509 | 8,166,500 |
| 2024-11-18 | 6.670 | 6.880 | 6.570 | 6.610 | 6.469 | 12,635,607 |
| 2024-11-15 | 6.700 | 6.780 | 6.670 | 6.670 | 6.528 | 6,818,429 |
| 2024-11-14 | 6.900 | 6.910 | 6.710 | 6.720 | 6.577 | 8,334,904 |
| 2024-11-13 | 6.880 | 6.920 | 6.820 | 6.890 | 6.743 | 8,714,969 |
| 2024-11-12 | 6.870 | 6.980 | 6.820 | 6.870 | 6.724 | 12,130,602 |
| 2024-11-11 | 6.900 | 6.940 | 6.700 | 6.830 | 6.685 | 11,970,603 |
| 2024-11-08 | 7.200 | 7.240 | 6.920 | 6.950 | 6.802 | 15,023,219 |
| 2024-11-07 | 6.870 | 7.310 | 6.860 | 7.190 | 7.037 | 22,578,523 |
| 2024-11-06 | 6.680 | 6.940 | 6.630 | 6.920 | 6.773 | 19,002,482 |
| 2024-11-05 | 6.600 | 6.680 | 6.540 | 6.680 | 6.538 | 10,750,245 |
| 2024-11-04 | 6.440 | 6.560 | 6.400 | 6.560 | 6.421 | 7,775,825 |
| 2024-11-01 | 6.550 | 6.570 | 6.450 | 6.480 | 6.342 | 8,969,108 |
| 2024-10-31 | 6.670 | 6.730 | 6.500 | 6.550 | 6.411 | 9,144,020 |
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.