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
2023-05-05	20.790	20.890	20.250	20.450	20.350	2,106,790
2023-05-04	20.480	20.810	20.400	20.790	20.688	2,277,650
2023-04-28	19.930	20.520	19.840	20.480	20.380	3,225,460
2023-04-27	20.150	20.220	19.780	19.930	19.833	2,295,900
2023-04-26	19.730	20.250	19.690	20.130	20.032	2,941,090
2023-04-25	20.200	20.310	19.420	19.730	19.634	3,125,774
2023-04-24	20.260	20.440	19.990	20.270	20.171	2,734,543
2023-04-21	20.730	20.890	20.250	20.270	20.171	3,246,765
2023-04-20	21.500	21.500	20.700	20.700	20.599	3,518,163
2023-04-19	21.370	21.580	21.130	21.420	21.315	2,324,826
2023-04-18	21.710	21.760	21.240	21.370	21.266	2,332,204
2023-04-17	21.790	21.800	21.580	21.700	21.594	1,885,729
2023-04-14	21.780	22.080	21.580	21.670	21.564	2,461,403
2023-04-13	22.090	22.100	21.660	21.660	21.554	2,603,470
2023-04-12	22.450	22.450	21.950	22.020	21.912	2,055,919
2023-04-11	22.150	22.250	21.840	22.240	22.131	2,660,620
2023-04-10	22.700	22.720	22.050	22.170	22.062	3,981,170
2023-04-07	22.610	23.000	22.610	22.700	22.589	2,432,920
2023-04-06	22.900	23.000	22.510	22.800	22.689	2,657,840
2023-04-04	23.440	23.640	22.660	22.900	22.788	5,177,266
2023-04-03	23.700	23.730	23.320	23.600	23.485	2,219,006
2023-03-31	23.380	23.790	23.290	23.530	23.415	2,994,130
2023-03-30	23.730	23.850	23.000	23.210	23.097	3,780,427
2023-03-29	24.400	24.680	23.670	23.730	23.614	3,930,210
2023-03-28	24.380	24.810	24.380	24.610	24.490	1,915,136
2023-03-27	24.980	24.980	24.540	24.560	24.440	2,543,870
2023-03-24	24.990	25.080	24.730	24.800	24.679	2,401,188
2023-03-23	25.330	25.340	24.700	24.830	24.709	4,722,460
2023-03-22	25.400	25.540	25.230	25.290	25.166	2,801,280
2023-03-21	25.130	25.850	25.010	25.470	25.346	3,569,260
2023-03-20	25.910	25.910	25.000	25.150	25.027	5,581,980
2023-03-17	25.910	26.280	25.600	26.130	26.002	6,067,005
2023-03-16	26.080	27.500	25.990	26.480	26.351	9,161,688
2023-03-15	26.080	26.250	25.860	25.960	25.833	2,811,160
2023-03-14	25.580	26.650	25.430	26.130	26.002	5,715,730
2023-03-13	25.300	25.600	25.050	25.560	25.435	3,167,187
2023-03-10	25.860	26.050	25.300	25.300	25.176	4,543,947
2023-03-09	27.370	27.370	25.990	26.120	25.992	6,085,410
2023-03-08	27.000	27.300	26.920	27.140	27.007	3,244,757
2023-03-07	27.620	27.990	27.110	27.330	27.196	5,020,460
2023-03-06	28.280	28.280	27.560	27.610	27.475	6,202,196
2023-03-03	27.760	28.700	27.200	28.380	28.241	7,829,896
2023-03-02	28.910	29.800	28.010	28.140	28.002	10,202,350
2023-03-01	28.440	28.960	28.350	28.850	28.709	7,459,804
2023-02-28	28.600	28.680	28.230	28.680	28.540	7,786,450
2023-02-27	27.580	29.070	27.300	28.900	28.759	13,534,356
2023-02-24	27.310	27.870	26.860	27.700	27.565	6,899,038
2023-02-23	27.180	27.600	27.020	27.200	27.067	3,445,600
2023-02-22	27.340	27.890	27.260	27.430	27.296	4,181,712
2023-02-21	27.330	27.680	26.950	27.660	27.525	6,670,220
2023-02-20	27.000	27.500	26.600	27.330	27.196	4,969,910
2023-02-17	27.270	27.480	26.670	27.250	27.117	6,662,170
2023-02-16	27.820	28.010	26.800	27.270	27.137	9,026,449
2023-02-15	27.930	28.190	27.680	28.100	27.963	8,651,890
2023-02-14	29.600	29.610	27.920	28.180	28.042	15,577,498
2023-02-13	30.300	30.800	29.330	29.580	29.435	11,752,538
2023-02-10	29.500	30.560	29.460	29.930	29.784	16,453,527
2023-02-09	29.000	30.000	28.360	30.000	29.853	16,051,297
2023-02-08	28.520	29.990	28.420	29.590	29.445	18,381,856
2023-02-07	28.510	29.350	28.300	28.900	28.759	17,108,086

← NewerPage 15 of 21 · 1,212 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.