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
2024-01-25	16.610	18.360	16.400	18.360	18.360	15,049,520
2024-01-24	15.870	17.400	15.600	16.690	16.690	7,052,550
2024-01-23	15.890	16.020	15.530	15.880	15.880	3,709,830
2024-01-22	17.290	17.370	15.880	16.120	16.120	4,513,060
2024-01-19	17.520	17.740	17.320	17.420	17.420	3,586,430
2024-01-18	18.000	18.310	16.930	17.550	17.550	6,548,500
2024-01-17	19.010	19.200	18.370	18.370	18.370	4,231,400
2024-01-16	19.330	19.530	18.700	19.050	19.050	7,018,611
2024-01-15	19.650	19.650	19.650	19.650	19.650	0
2024-01-12	19.700	19.990	19.520	19.650	19.650	9,429,905
2024-01-11	20.080	20.400	19.580	19.820	19.820	16,285,425
2024-01-10	19.030	20.890	19.030	20.890	20.890	9,212,610
2024-01-09	18.340	19.200	18.340	18.990	18.990	4,055,825
2024-01-08	19.310	19.460	18.430	18.430	18.430	3,711,815
2024-01-05	19.700	20.180	18.860	18.950	18.950	7,429,260
2024-01-04	19.840	20.980	19.560	19.700	19.700	11,077,880
2024-01-03	19.110	19.550	19.000	19.270	19.270	3,201,550
2024-01-02	18.710	19.280	18.580	19.100	19.100	3,393,540
2023-12-29	18.150	18.680	18.110	18.580	18.580	3,044,910
2023-12-28	17.510	18.300	17.370	18.140	18.140	4,827,153
2023-12-27	17.520	17.650	17.050	17.590	17.590	4,075,733
2023-12-26	18.090	18.160	17.460	17.520	17.520	4,635,450
2023-12-25	19.420	19.460	17.770	18.090	18.090	8,509,260
2023-12-22	20.050	20.260	19.390	19.700	19.700	8,439,730
2023-12-21	19.890	20.900	19.490	20.420	20.420	11,592,124
2023-12-20	20.080	21.000	19.820	19.890	19.890	11,609,847
2023-12-19	20.250	20.570	19.770	20.250	20.250	11,693,090
2023-12-18	20.580	20.990	19.880	20.050	20.050	14,614,969
2023-12-15	19.300	21.150	19.110	21.150	21.150	13,371,420
2023-12-14	18.790	19.730	18.680	19.230	19.230	6,656,630
2023-12-13	18.700	19.170	18.680	18.800	18.800	3,315,540
2023-12-12	18.580	18.810	18.320	18.770	18.770	2,242,556
2023-12-11	18.360	18.690	18.130	18.610	18.610	2,512,543
2023-12-08	18.870	18.870	18.280	18.350	18.350	3,552,030
2023-12-07	18.960	19.030	18.740	18.870	18.870	2,595,700
2023-12-06	18.720	19.210	18.680	19.140	19.140	3,963,090
2023-12-05	19.190	19.420	18.830	18.830	18.830	4,395,480
2023-12-04	19.020	19.310	18.910	19.150	19.150	4,544,890
2023-12-01	19.130	19.570	18.970	19.130	19.130	6,396,980
2023-11-30	19.500	19.560	18.970	19.110	19.110	4,821,649
2023-11-29	19.890	19.960	19.430	19.500	19.500	9,983,603
2023-11-28	18.250	20.040	18.250	20.040	20.040	7,028,043
2023-11-27	18.300	18.460	18.110	18.220	18.220	2,155,760
2023-11-24	18.940	18.990	18.350	18.480	18.480	4,611,510
2023-11-23	18.220	19.600	18.080	18.750	18.750	6,714,400
2023-11-22	18.430	18.700	18.220	18.220	18.220	2,058,810
2023-11-21	18.550	18.580	18.400	18.430	18.430	1,091,820
2023-11-20	18.340	18.530	18.240	18.490	18.490	1,119,260
2023-11-17	18.280	18.350	18.160	18.350	18.350	1,165,800
2023-11-16	18.490	18.490	18.260	18.280	18.280	810,093
2023-11-15	18.460	18.550	18.310	18.450	18.450	1,118,800
2023-11-14	18.300	18.480	18.160	18.380	18.380	1,352,490
2023-11-13	18.170	18.320	18.020	18.300	18.300	1,197,030
2023-11-10	18.060	18.190	18.020	18.170	18.170	1,148,630
2023-11-09	18.230	18.280	18.080	18.170	18.170	970,580
2023-11-08	18.180	18.250	18.070	18.230	18.230	1,073,670
2023-11-07	18.200	18.250	17.870	18.200	18.200	1,361,280
2023-11-06	17.950	18.170	17.920	18.140	18.140	1,218,903
2023-11-03	17.790	17.950	17.640	17.900	17.900	741,900
2023-11-02	17.880	17.990	17.820	17.830	17.830	1,027,600

← NewerPage 12 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.