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
2023-08-01	21.680	22.070	21.120	21.270	21.270	5,666,460
2023-07-31	21.340	21.690	21.300	21.630	21.630	4,137,616
2023-07-28	21.390	21.510	21.120	21.430	21.430	3,179,180
2023-07-27	21.320	22.060	21.200	21.390	21.390	5,284,430
2023-07-26	20.760	21.780	20.740	21.540	21.540	6,864,916
2023-07-25	20.780	21.400	20.750	20.920	20.920	3,005,780
2023-07-24	21.000	21.550	20.660	20.780	20.780	3,810,460
2023-07-21	20.790	22.120	20.760	21.210	21.210	5,082,990
2023-07-20	21.140	21.420	20.750	20.900	20.900	3,699,350
2023-07-19	20.720	21.590	20.620	21.140	21.140	5,308,560
2023-07-18	20.930	21.160	20.360	20.850	20.850	3,414,025
2023-07-17	21.190	21.190	20.020	20.560	20.560	4,742,230
2023-07-14	21.250	21.650	21.210	21.460	21.460	2,119,170
2023-07-13	21.170	21.470	21.170	21.350	21.350	2,067,430
2023-07-12	21.310	21.680	21.150	21.170	21.170	3,298,110
2023-07-11	21.430	21.480	21.180	21.480	21.480	2,786,070
2023-07-10	21.560	21.800	21.360	21.430	21.430	4,163,320
2023-07-07	21.010	22.120	20.760	21.760	21.760	8,631,480
2023-07-06	20.770	21.250	20.640	21.110	21.110	3,455,060
2023-07-05	20.820	21.250	20.620	20.870	20.870	2,810,460
2023-07-04	20.840	21.040	20.660	20.780	20.780	2,165,510
2023-07-03	20.840	21.060	20.720	20.910	20.910	2,431,070
2023-06-30	20.530	21.010	20.500	20.720	20.720	2,818,370
2023-06-29	20.500	20.840	20.410	20.530	20.530	3,031,889
2023-06-28	20.350	20.910	19.930	20.710	20.710	4,015,520
2023-06-27	19.920	20.480	19.920	20.350	20.350	1,908,264
2023-06-26	19.870	20.350	19.750	20.080	20.080	2,216,820
2023-06-21	20.460	20.550	19.960	19.960	19.960	2,403,510
2023-06-20	20.800	21.040	20.450	20.450	20.350	3,485,380
2023-06-19	21.100	21.800	20.860	21.050	20.947	3,704,000
2023-06-16	21.120	21.390	20.920	20.950	20.848	3,734,830
2023-06-15	20.870	21.050	20.600	20.990	20.887	2,828,507
2023-06-14	20.760	21.150	20.600	20.930	20.828	3,045,760
2023-06-13	20.820	21.000	20.670	20.910	20.808	2,667,260
2023-06-12	21.000	21.080	20.510	20.830	20.728	4,177,568
2023-06-09	21.990	21.990	21.150	21.300	21.196	6,086,290
2023-06-08	21.490	22.380	21.490	22.120	22.012	6,260,058
2023-06-07	21.800	22.160	21.470	21.640	21.534	4,877,630
2023-06-06	21.880	22.430	21.400	22.170	22.062	7,018,520
2023-06-05	22.700	22.700	21.910	21.990	21.883	4,545,010
2023-06-02	22.280	22.550	22.100	22.320	22.211	4,685,230
2023-06-01	22.300	22.880	22.300	22.500	22.390	5,841,150
2023-05-31	22.470	22.830	22.250	22.470	22.360	4,807,770
2023-05-30	23.000	23.010	22.450	22.640	22.529	8,607,710
2023-05-29	22.450	24.180	21.970	23.580	23.465	14,664,780
2023-05-26	22.460	22.520	21.870	22.140	22.032	7,264,840
2023-05-25	23.000	23.170	22.510	22.730	22.619	10,385,231
2023-05-24	22.800	24.700	22.520	23.600	23.485	17,314,694
2023-05-23	22.700	24.580	22.450	24.040	23.922	22,993,270
2023-05-22	20.380	22.420	20.380	22.420	22.310	8,879,150
2023-05-19	20.610	20.630	20.100	20.380	20.280	2,480,800
2023-05-18	20.950	20.990	20.550	20.650	20.549	3,996,920
2023-05-17	20.300	21.370	20.140	21.100	20.997	6,086,080
2023-05-16	20.620	20.870	20.270	20.360	20.260	2,121,857
2023-05-15	20.160	20.770	20.160	20.740	20.639	3,079,140
2023-05-12	20.750	21.380	20.300	20.320	20.221	2,931,840
2023-05-11	20.750	20.830	20.520	20.810	20.708	3,006,427
2023-05-10	21.360	21.360	20.560	20.750	20.649	5,629,360
2023-05-09	20.800	21.570	20.360	21.400	21.295	9,042,650
2023-05-08	20.460	20.800	20.380	20.800	20.698	2,203,770

← NewerPage 14 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.