Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.610 | 6.710 | 6.610 | 6.670 | 6.528 | 8,077,241 |
| 2024-10-29 | 6.800 | 6.810 | 6.650 | 6.680 | 6.538 | 13,274,001 |
| 2024-10-28 | 6.410 | 6.880 | 6.390 | 6.810 | 6.665 | 20,866,540 |
| 2024-10-25 | 6.310 | 6.490 | 6.300 | 6.440 | 6.303 | 12,953,820 |
| 2024-10-24 | 6.310 | 6.370 | 6.260 | 6.310 | 6.176 | 5,839,797 |
| 2024-10-23 | 6.340 | 6.370 | 6.270 | 6.310 | 6.176 | 7,776,440 |
| 2024-10-22 | 6.280 | 6.330 | 6.250 | 6.330 | 6.195 | 8,076,314 |
| 2024-10-21 | 6.280 | 6.380 | 6.260 | 6.290 | 6.156 | 9,462,166 |
| 2024-10-18 | 6.170 | 6.370 | 6.100 | 6.280 | 6.146 | 10,983,353 |
| 2024-10-17 | 6.230 | 6.300 | 6.160 | 6.170 | 6.039 | 8,461,979 |
| 2024-10-16 | 6.060 | 6.280 | 6.060 | 6.210 | 6.078 | 9,268,066 |
| 2024-10-15 | 6.220 | 6.260 | 6.110 | 6.120 | 5.990 | 8,665,957 |
| 2024-10-14 | 6.250 | 6.300 | 6.160 | 6.270 | 6.137 | 9,230,646 |
| 2024-10-11 | 6.250 | 6.320 | 6.150 | 6.170 | 6.039 | 10,651,507 |
| 2024-10-10 | 6.200 | 6.380 | 6.150 | 6.250 | 6.117 | 14,872,283 |
| 2024-10-09 | 6.590 | 6.590 | 6.140 | 6.150 | 6.019 | 19,819,200 |
| 2024-10-08 | 6.950 | 6.960 | 6.330 | 6.640 | 6.499 | 29,467,883 |
| 2024-09-30 | 6.050 | 6.380 | 5.990 | 6.330 | 6.195 | 24,777,224 |
| 2024-09-27 | 5.890 | 5.950 | 5.800 | 5.860 | 5.735 | 12,600,903 |
| 2024-09-26 | 5.640 | 5.830 | 5.620 | 5.820 | 5.696 | 8,723,943 |
| 2024-09-25 | 5.690 | 5.770 | 5.650 | 5.650 | 5.530 | 10,797,044 |
| 2024-09-24 | 5.540 | 5.670 | 5.530 | 5.640 | 5.520 | 8,827,960 |
| 2024-09-23 | 5.500 | 5.520 | 5.450 | 5.520 | 5.403 | 4,651,300 |
| 2024-09-20 | 5.510 | 5.570 | 5.470 | 5.520 | 5.403 | 5,776,175 |
| 2024-09-19 | 5.370 | 5.540 | 5.370 | 5.520 | 5.403 | 7,560,574 |
| 2024-09-18 | 5.290 | 5.400 | 5.270 | 5.370 | 5.256 | 6,196,050 |
| 2024-09-13 | 5.280 | 5.310 | 5.230 | 5.280 | 5.168 | 3,142,900 |
| 2024-09-12 | 5.240 | 5.330 | 5.230 | 5.270 | 5.158 | 4,559,600 |
| 2024-09-11 | 5.280 | 5.310 | 5.200 | 5.240 | 5.129 | 3,571,200 |
| 2024-09-10 | 5.390 | 5.390 | 5.230 | 5.310 | 5.197 | 4,364,502 |
| 2024-09-09 | 5.280 | 5.410 | 5.270 | 5.360 | 5.246 | 4,776,800 |
| 2024-09-06 | 5.360 | 5.390 | 5.290 | 5.310 | 5.197 | 5,742,500 |
| 2024-09-05 | 5.310 | 5.400 | 5.310 | 5.370 | 5.256 | 4,282,400 |
| 2024-09-04 | 5.330 | 5.440 | 5.300 | 5.350 | 5.236 | 6,869,700 |
| 2024-09-03 | 5.220 | 5.360 | 5.220 | 5.340 | 5.226 | 7,251,300 |
| 2024-09-02 | 5.150 | 5.310 | 5.140 | 5.230 | 5.119 | 9,978,092 |
| 2024-08-30 | 5.170 | 5.190 | 5.080 | 5.120 | 5.011 | 5,896,400 |
| 2024-08-29 | 5.100 | 5.160 | 5.070 | 5.140 | 5.031 | 3,250,600 |
| 2024-08-28 | 5.020 | 5.160 | 5.020 | 5.140 | 5.031 | 3,892,000 |
| 2024-08-27 | 5.020 | 5.110 | 5.020 | 5.050 | 4.943 | 2,892,900 |
| 2024-08-26 | 5.020 | 5.110 | 5.000 | 5.070 | 4.962 | 3,149,800 |
| 2024-08-23 | 5.020 | 5.070 | 5.000 | 5.030 | 4.923 | 3,034,020 |
| 2024-08-22 | 5.060 | 5.090 | 5.010 | 5.020 | 4.913 | 4,137,001 |
| 2024-08-21 | 5.150 | 5.180 | 5.030 | 5.060 | 4.952 | 4,674,500 |
| 2024-08-20 | 5.190 | 5.250 | 5.140 | 5.160 | 5.050 | 5,098,900 |
| 2024-08-19 | 5.160 | 5.250 | 5.160 | 5.210 | 5.099 | 4,538,675 |
| 2024-08-16 | 5.270 | 5.290 | 5.160 | 5.160 | 5.050 | 4,126,720 |
| 2024-08-15 | 5.190 | 5.300 | 5.180 | 5.260 | 5.148 | 4,634,451 |
| 2024-08-14 | 5.300 | 5.320 | 5.190 | 5.200 | 5.089 | 5,882,192 |
| 2024-08-13 | 5.310 | 5.340 | 5.240 | 5.290 | 5.178 | 3,089,602 |
| 2024-08-12 | 5.290 | 5.370 | 5.270 | 5.310 | 5.197 | 4,138,940 |
| 2024-08-09 | 5.360 | 5.380 | 5.290 | 5.290 | 5.178 | 4,455,501 |
| 2024-08-08 | 5.250 | 5.350 | 5.220 | 5.340 | 5.226 | 7,285,172 |
| 2024-08-07 | 5.220 | 5.270 | 5.170 | 5.260 | 5.148 | 5,049,500 |
| 2024-08-06 | 5.180 | 5.250 | 5.150 | 5.250 | 5.138 | 6,070,100 |
| 2024-08-05 | 5.190 | 5.280 | 5.130 | 5.140 | 5.031 | 6,189,600 |
| 2024-08-02 | 5.170 | 5.250 | 5.160 | 5.190 | 5.080 | 3,385,700 |
| 2024-08-01 | 5.250 | 5.290 | 5.170 | 5.190 | 5.080 | 4,456,200 |
| 2024-07-31 | 5.140 | 5.250 | 5.120 | 5.250 | 5.138 | 6,837,852 |
| 2024-07-30 | 5.110 | 5.140 | 5.070 | 5.130 | 5.021 | 2,725,700 |
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.