Shandong Sino-Agri United Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.920 | 14.920 | 14.270 | 14.460 | 14.460 | 3,147,510 |
| 2024-04-29 | 14.520 | 14.870 | 14.440 | 14.770 | 14.770 | 3,040,200 |
| 2024-04-26 | 14.500 | 14.880 | 14.420 | 14.750 | 14.750 | 2,617,700 |
| 2024-04-25 | 14.150 | 14.700 | 14.050 | 14.580 | 14.580 | 2,617,800 |
| 2024-04-24 | 14.050 | 14.240 | 14.010 | 14.160 | 14.160 | 1,474,600 |
| 2024-04-23 | 13.990 | 14.290 | 13.860 | 14.110 | 14.110 | 1,715,700 |
| 2024-04-22 | 14.400 | 14.490 | 13.970 | 13.990 | 13.990 | 2,539,600 |
| 2024-04-19 | 14.320 | 14.800 | 14.250 | 14.430 | 14.430 | 2,366,900 |
| 2024-04-18 | 15.110 | 15.110 | 14.480 | 14.510 | 14.510 | 3,018,780 |
| 2024-04-17 | 13.550 | 14.690 | 13.490 | 14.690 | 14.690 | 2,982,350 |
| 2024-04-16 | 14.270 | 14.450 | 13.230 | 13.350 | 13.350 | 3,522,980 |
| 2024-04-15 | 15.040 | 15.100 | 14.340 | 14.530 | 14.530 | 3,401,181 |
| 2024-04-12 | 15.040 | 15.270 | 14.970 | 15.120 | 15.120 | 1,760,460 |
| 2024-04-11 | 15.020 | 15.240 | 14.810 | 15.040 | 15.040 | 1,785,540 |
| 2024-04-10 | 15.410 | 15.790 | 15.020 | 15.130 | 15.130 | 2,819,361 |
| 2024-04-09 | 15.380 | 15.580 | 15.370 | 15.500 | 15.500 | 1,947,900 |
| 2024-04-08 | 15.920 | 15.940 | 15.340 | 15.360 | 15.360 | 3,144,950 |
| 2024-04-03 | 15.980 | 15.990 | 15.750 | 15.920 | 15.920 | 2,348,880 |
| 2024-04-02 | 15.910 | 16.040 | 15.710 | 15.980 | 15.980 | 2,950,150 |
| 2024-04-01 | 15.820 | 15.920 | 15.700 | 15.910 | 15.910 | 2,822,140 |
| 2024-03-29 | 15.700 | 16.030 | 15.630 | 15.820 | 15.820 | 2,245,100 |
| 2024-03-28 | 15.410 | 15.780 | 15.230 | 15.550 | 15.550 | 2,538,700 |
| 2024-03-27 | 15.790 | 15.920 | 15.220 | 15.230 | 15.230 | 3,058,550 |
| 2024-03-26 | 16.150 | 16.160 | 15.650 | 15.870 | 15.870 | 3,637,900 |
| 2024-03-25 | 16.460 | 16.610 | 15.990 | 16.150 | 16.150 | 4,222,130 |
| 2024-03-22 | 16.670 | 16.750 | 16.270 | 16.460 | 16.460 | 4,351,493 |
| 2024-03-21 | 16.580 | 16.890 | 16.520 | 16.700 | 16.700 | 5,692,763 |
| 2024-03-20 | 16.280 | 16.580 | 16.270 | 16.580 | 16.580 | 4,265,980 |
| 2024-03-19 | 16.300 | 16.680 | 16.250 | 16.390 | 16.390 | 5,099,995 |
| 2024-03-18 | 16.160 | 16.300 | 16.110 | 16.300 | 16.300 | 3,877,400 |
| 2024-03-15 | 16.010 | 16.260 | 16.000 | 16.210 | 16.210 | 3,618,600 |
| 2024-03-14 | 16.200 | 16.360 | 15.890 | 16.090 | 16.090 | 4,193,967 |
| 2024-03-13 | 16.170 | 16.320 | 15.910 | 16.160 | 16.160 | 3,984,740 |
| 2024-03-12 | 15.860 | 16.110 | 15.680 | 16.080 | 16.080 | 4,152,830 |
| 2024-03-11 | 15.460 | 15.850 | 15.450 | 15.850 | 15.850 | 3,587,796 |
| 2024-03-08 | 15.860 | 15.860 | 15.510 | 15.610 | 15.610 | 3,746,593 |
| 2024-03-07 | 16.080 | 16.470 | 15.810 | 15.870 | 15.870 | 4,216,590 |
| 2024-03-06 | 16.000 | 16.250 | 15.910 | 16.090 | 16.090 | 3,220,750 |
| 2024-03-05 | 16.450 | 16.550 | 16.020 | 16.100 | 16.100 | 5,648,488 |
| 2024-03-04 | 16.280 | 16.950 | 16.150 | 16.650 | 16.650 | 7,711,418 |
| 2024-03-01 | 16.000 | 16.500 | 15.730 | 16.350 | 16.350 | 6,775,253 |
| 2024-02-29 | 15.340 | 16.030 | 15.220 | 16.000 | 16.000 | 6,754,255 |
| 2024-02-28 | 16.730 | 17.200 | 15.700 | 15.780 | 15.780 | 10,883,228 |
| 2024-02-27 | 16.520 | 16.940 | 16.350 | 16.800 | 16.800 | 7,511,152 |
| 2024-02-26 | 16.480 | 16.970 | 16.330 | 16.570 | 16.570 | 9,182,802 |
| 2024-02-23 | 16.210 | 16.900 | 15.960 | 16.480 | 16.480 | 9,833,307 |
| 2024-02-22 | 15.680 | 16.740 | 15.550 | 16.300 | 16.300 | 9,450,757 |
| 2024-02-21 | 15.240 | 16.080 | 15.100 | 15.830 | 15.830 | 9,031,744 |
| 2024-02-20 | 15.410 | 15.410 | 15.000 | 15.350 | 15.350 | 5,531,712 |
| 2024-02-19 | 15.080 | 15.470 | 14.660 | 15.470 | 15.470 | 8,090,399 |
| 2024-02-08 | 14.300 | 15.150 | 14.300 | 15.080 | 15.080 | 9,218,702 |
| 2024-02-07 | 15.530 | 16.330 | 14.330 | 14.720 | 14.720 | 12,605,151 |
| 2024-02-06 | 15.840 | 17.500 | 15.840 | 15.850 | 15.850 | 16,597,045 |
| 2024-02-05 | 20.350 | 20.800 | 17.510 | 17.600 | 17.600 | 24,553,522 |
| 2024-02-02 | 16.780 | 19.450 | 16.780 | 19.450 | 19.450 | 19,390,928 |
| 2024-02-01 | 16.050 | 17.680 | 15.920 | 17.680 | 17.680 | 8,179,983 |
| 2024-01-31 | 17.000 | 17.400 | 15.960 | 16.070 | 16.070 | 6,861,220 |
| 2024-01-30 | 17.510 | 17.980 | 17.100 | 17.170 | 17.170 | 6,422,570 |
| 2024-01-29 | 17.860 | 18.640 | 17.590 | 17.880 | 17.880 | 10,084,113 |
| 2024-01-26 | 18.330 | 18.380 | 17.630 | 17.720 | 17.720 | 10,543,035 |
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.