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
2023-11-01	17.810	17.960	17.770	17.890	17.890	1,028,700
2023-10-31	17.850	18.010	17.680	17.820	17.820	1,224,696
2023-10-30	17.600	17.860	17.550	17.750	17.750	1,054,320
2023-10-27	17.450	17.680	17.200	17.600	17.600	1,338,190
2023-10-26	17.750	17.790	17.220	17.360	17.360	1,210,100
2023-10-25	17.390	17.800	17.380	17.710	17.710	1,501,776
2023-10-24	16.780	17.500	16.750	17.370	17.370	1,476,880
2023-10-23	17.250	17.320	16.720	16.780	16.780	1,058,200
2023-10-20	17.200	17.540	17.200	17.290	17.290	749,450
2023-10-19	17.280	17.740	17.120	17.290	17.290	971,003
2023-10-18	17.680	17.740	17.350	17.410	17.410	1,209,633
2023-10-17	17.940	17.950	17.670	17.800	17.800	1,030,910
2023-10-16	17.840	18.140	17.840	17.950	17.950	875,300
2023-10-13	18.300	18.300	17.820	17.840	17.840	1,463,930
2023-10-12	18.000	18.360	17.900	18.330	18.330	1,607,240
2023-10-11	18.200	18.200	17.880	18.000	18.000	764,190
2023-10-10	17.980	18.450	17.960	17.980	17.980	1,276,760
2023-10-09	18.350	18.400	17.940	17.980	17.980	1,496,700
2023-09-28	18.250	18.360	18.060	18.340	18.340	1,107,500
2023-09-27	17.900	18.210	17.770	18.040	18.040	989,013
2023-09-26	18.000	18.080	17.870	17.880	17.880	671,050
2023-09-25	18.280	18.360	18.010	18.090	18.090	788,050
2023-09-22	17.800	18.300	17.600	18.270	18.270	1,451,720
2023-09-21	17.970	17.990	17.730	17.800	17.800	911,630
2023-09-20	18.160	18.160	17.920	17.970	17.970	797,510
2023-09-19	18.430	18.550	18.100	18.140	18.140	1,104,614
2023-09-18	18.310	18.530	17.970	18.430	18.430	1,101,254
2023-09-15	18.110	18.380	18.000	18.250	18.250	986,354
2023-09-14	18.340	18.340	17.960	18.070	18.070	898,350
2023-09-13	18.480	18.540	18.100	18.280	18.280	936,530
2023-09-12	18.350	18.550	18.290	18.510	18.510	1,046,800
2023-09-11	18.130	18.350	18.020	18.350	18.350	1,017,440
2023-09-08	18.050	18.270	18.020	18.120	18.120	761,100
2023-09-07	18.530	18.610	18.110	18.110	18.110	1,498,120
2023-09-06	18.360	18.620	18.240	18.540	18.540	1,501,570
2023-09-05	18.500	18.500	18.250	18.370	18.370	1,359,080
2023-09-04	18.320	18.700	18.250	18.540	18.540	2,048,180
2023-09-01	18.190	18.340	18.090	18.300	18.300	1,254,430
2023-08-31	18.110	18.200	17.970	18.190	18.190	1,009,400
2023-08-30	18.130	18.350	17.990	18.210	18.210	1,737,600
2023-08-29	17.920	18.140	17.710	18.130	18.130	1,522,800
2023-08-28	18.190	18.250	17.690	17.790	17.790	2,748,430
2023-08-25	17.970	18.160	17.370	17.440	17.440	1,984,370
2023-08-24	18.270	18.440	17.800	17.970	17.970	1,980,600
2023-08-23	18.680	18.770	18.270	18.270	18.270	1,540,160
2023-08-22	19.200	19.350	18.210	18.790	18.790	4,544,450
2023-08-21	19.240	20.130	19.220	19.430	19.430	2,777,750
2023-08-18	19.930	20.060	19.330	19.350	19.350	3,541,856
2023-08-17	20.040	20.250	19.810	20.060	20.060	3,385,260
2023-08-16	21.040	21.120	20.170	20.200	20.200	6,400,380
2023-08-15	20.600	21.670	20.530	21.140	21.140	11,191,946
2023-08-14	19.850	20.080	19.700	20.040	20.040	1,114,780
2023-08-11	20.180	20.240	19.820	19.880	19.880	1,561,300
2023-08-10	20.160	20.290	20.050	20.100	20.100	1,459,400
2023-08-09	20.150	20.250	20.000	20.000	20.000	1,401,460
2023-08-08	20.190	20.300	19.830	20.180	20.180	1,910,540
2023-08-07	20.150	20.460	20.090	20.310	20.310	2,168,820
2023-08-04	20.380	20.450	20.130	20.160	20.160	2,610,830
2023-08-03	20.440	20.600	20.260	20.380	20.380	1,926,030
2023-08-02	21.010	21.010	20.330	20.460	20.460	4,223,060

← NewerPage 13 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.