Shandong Sino-Agri United Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.430	11.480	11.310	11.380	11.380	1,191,930
2024-07-26	11.350	11.490	11.320	11.430	11.430	1,552,500
2024-07-25	11.170	11.400	11.030	11.310	11.310	1,286,730
2024-07-24	11.550	11.580	11.230	11.260	11.260	1,885,391
2024-07-23	11.790	12.000	11.520	11.540	11.540	1,677,560
2024-07-22	11.870	11.920	11.680	11.790	11.790	1,601,900
2024-07-19	11.950	12.030	11.800	11.880	11.880	3,115,303
2024-07-18	11.610	12.450	11.220	12.260	12.260	4,459,103
2024-07-17	11.580	11.780	11.480	11.740	11.740	2,040,720
2024-07-16	12.050	12.090	11.560	11.680	11.680	2,258,800
2024-07-15	11.890	11.990	11.650	11.710	11.710	1,783,850
2024-07-12	12.040	12.300	11.900	11.930	11.930	2,345,130
2024-07-11	11.880	12.120	11.880	12.070	12.070	2,627,130
2024-07-10	11.830	11.990	11.610	11.810	11.810	2,372,690
2024-07-09	11.910	12.150	11.580	11.980	11.980	4,438,470
2024-07-08	12.440	12.590	12.170	12.420	12.420	3,669,691
2024-07-05	12.650	12.670	12.200	12.640	12.640	3,840,491
2024-07-04	12.880	12.920	12.390	12.520	12.520	5,132,341
2024-07-03	12.890	13.880	12.630	12.930	12.930	8,299,611
2024-07-02	13.000	13.690	12.880	13.130	13.130	10,279,620
2024-07-01	11.850	12.880	11.740	12.880	12.880	3,797,150
2024-06-28	11.640	12.000	11.330	11.710	11.710	2,258,310
2024-06-27	11.790	11.880	11.570	11.600	11.600	1,420,480
2024-06-26	11.460	11.800	11.310	11.720	11.720	1,398,500
2024-06-25	11.480	11.650	11.400	11.500	11.500	1,223,590
2024-06-24	12.050	12.180	11.480	11.500	11.500	2,154,460
2024-06-21	12.110	12.280	12.040	12.140	12.140	1,171,373
2024-06-20	12.700	12.760	12.290	12.320	12.320	1,334,630
2024-06-19	12.780	12.850	12.650	12.660	12.660	906,190
2024-06-18	12.820	12.820	12.550	12.780	12.780	1,274,540
2024-06-17	12.660	12.880	12.450	12.620	12.620	1,327,630
2024-06-14	12.430	12.590	12.420	12.550	12.550	990,750
2024-06-13	12.700	12.850	12.510	12.540	12.540	1,694,590
2024-06-12	12.600	12.730	12.580	12.700	12.700	1,024,750
2024-06-11	12.630	12.660	12.380	12.590	12.590	892,350
2024-06-07	12.430	12.740	12.430	12.620	12.620	1,688,560
2024-06-06	13.290	13.310	12.350	12.350	12.350	3,789,250
2024-06-05	13.510	13.590	13.260	13.290	13.290	2,417,733
2024-06-04	13.330	14.000	13.260	13.680	13.680	3,145,190
2024-06-03	13.920	13.920	13.340	13.450	13.450	2,164,300
2024-05-31	13.870	13.890	13.660	13.880	13.880	1,438,500
2024-05-30	13.830	14.000	13.750	13.870	13.870	1,472,000
2024-05-29	13.650	13.920	13.640	13.800	13.800	1,141,554
2024-05-28	13.930	13.990	13.740	13.790	13.790	1,327,100
2024-05-27	13.980	14.070	13.700	13.920	13.920	1,914,480
2024-05-24	14.350	14.470	14.020	14.040	14.040	3,211,310
2024-05-23	14.350	15.450	14.240	14.490	14.490	3,998,940
2024-05-22	14.580	14.650	14.370	14.430	14.430	1,658,230
2024-05-21	14.880	14.890	14.500	14.590	14.590	1,650,760
2024-05-20	14.960	15.100	14.750	14.840	14.840	1,819,500
2024-05-17	14.910	14.940	14.650	14.910	14.910	1,568,413
2024-05-16	14.650	14.920	14.650	14.810	14.810	2,035,830
2024-05-15	14.550	14.680	14.390	14.530	14.530	1,257,060
2024-05-14	14.600	14.740	14.480	14.560	14.560	1,385,700
2024-05-13	14.880	14.880	14.480	14.600	14.600	2,010,130
2024-05-10	15.180	15.300	14.970	15.050	15.050	2,278,460
2024-05-09	15.010	15.330	15.000	15.180	15.180	2,799,960
2024-05-08	15.090	15.460	15.040	15.060	15.060	3,931,050
2024-05-07	14.870	15.170	14.870	15.090	15.090	2,462,240
2024-05-06	14.590	14.830	14.520	14.830	14.830	2,585,340

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1000 CNY
2022-06-22	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.