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
2023-02-06	29.210	31.890	28.990	29.680	29.535	33,022,066
2023-02-03	26.350	28.990	25.940	28.990	28.848	17,311,875
2023-02-02	26.300	26.460	25.920	26.350	26.221	7,158,334
2023-02-01	26.380	26.390	25.720	26.300	26.171	6,024,564
2023-01-31	25.880	26.350	25.680	26.240	26.112	5,883,854
2023-01-30	25.400	26.200	25.210	26.000	25.873	7,713,090
2023-01-20	24.950	25.380	24.930	25.130	25.007	3,663,220
2023-01-19	25.200	25.200	24.810	24.880	24.758	4,679,060
2023-01-18	24.970	25.990	24.700	25.450	25.326	7,489,744
2023-01-17	24.910	25.430	24.680	24.910	24.788	4,980,004
2023-01-16	24.670	25.360	24.630	24.890	24.768	5,371,364
2023-01-13	24.680	25.490	24.680	24.960	24.838	6,779,700
2023-01-12	26.080	26.350	24.760	24.880	24.758	11,392,982
2023-01-11	27.380	27.500	26.500	26.500	26.370	9,164,434
2023-01-10	28.000	28.580	27.300	27.600	27.465	11,093,322
2023-01-09	27.900	29.000	27.750	28.300	28.162	13,379,750
2023-01-06	27.210	29.000	26.570	28.500	28.361	19,220,372
2023-01-05	27.530	27.950	26.830	27.700	27.565	14,017,196
2023-01-04	26.870	28.600	26.500	27.980	27.843	20,844,454
2023-01-03	25.700	26.880	25.300	26.660	26.530	11,806,178
2022-12-30	26.510	27.190	25.900	26.020	25.893	15,496,956
2022-12-29	25.020	27.810	24.580	27.250	27.117	21,742,337
2022-12-28	27.050	27.400	25.260	25.490	25.365	18,057,946
2022-12-27	28.920	29.230	27.000	27.610	27.475	18,859,575
2022-12-26	28.120	31.470	27.890	28.390	28.251	28,241,977
2022-12-23	27.720	29.270	26.630	29.270	29.127	33,656,859
2022-12-22	24.060	26.610	23.680	26.610	26.480	13,146,044
2022-12-21	25.300	25.960	23.590	24.190	24.072	16,965,493
2022-12-20	24.500	26.870	24.500	26.210	26.082	21,033,681
2022-12-19	24.490	25.200	23.840	24.860	24.738	9,585,043
2022-12-16	24.840	25.170	24.180	24.470	24.350	8,380,655
2022-12-15	24.900	26.150	24.560	25.090	24.967	14,021,891
2022-12-14	24.360	24.990	24.200	24.960	24.838	6,938,610
2022-12-13	24.830	24.930	24.120	24.210	24.092	5,844,246
2022-12-12	24.680	25.070	24.430	24.920	24.798	6,267,976
2022-12-09	24.990	24.990	24.400	24.560	24.440	8,444,630
2022-12-08	25.660	26.090	24.800	25.010	24.888	10,949,197
2022-12-07	26.060	27.110	25.570	26.000	25.873	13,777,158
2022-12-06	25.800	26.940	25.710	26.650	26.520	14,159,441
2022-12-05	25.920	26.180	25.090	25.960	25.833	8,994,171
2022-12-02	26.480	26.500	25.440	25.570	25.445	10,874,847
2022-12-01	27.000	27.770	26.130	26.500	26.370	19,986,290
2022-11-30	25.240	28.000	25.030	28.000	27.863	23,282,762
2022-11-29	25.800	26.410	25.400	25.450	25.326	11,469,690
2022-11-28	24.920	25.650	24.870	25.570	25.445	7,742,113
2022-11-25	25.680	25.820	25.020	25.060	24.938	7,673,867
2022-11-24	25.990	26.350	25.610	25.680	25.554	9,385,550
2022-11-23	25.740	26.820	25.230	25.990	25.863	13,717,047
2022-11-22	28.190	28.690	26.820	26.820	26.689	17,104,649
2022-11-21	28.520	30.470	28.040	29.800	29.654	20,970,259
2022-11-18	29.750	30.100	27.820	28.300	28.162	16,820,264
2022-11-17	28.900	30.660	28.470	30.270	30.122	18,683,766
2022-11-16	30.550	30.980	28.820	29.210	29.067	19,751,680
2022-11-15	30.030	32.880	28.810	31.970	31.814	26,985,736
2022-11-14	33.490	35.870	31.500	31.500	31.346	26,076,179
2022-11-11	35.120	38.200	32.600	35.000	34.829	32,046,240
2022-11-10	30.090	34.840	29.790	34.840	34.670	28,488,479
2022-11-09	27.540	31.670	27.540	31.670	31.515	29,119,681
2022-11-08	29.140	30.570	28.350	28.790	28.649	29,864,228
2022-11-07	27.990	30.600	26.600	29.140	28.998	33,261,705

← NewerPage 16 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.