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
2022-11-04	25.990	28.440	25.320	28.440	28.301	33,608,510
2022-11-03	25.850	25.850	25.100	25.850	25.724	17,482,342
2022-11-02	23.500	23.500	23.500	23.500	23.385	1,228,895
2022-11-01	19.360	21.360	19.220	21.360	21.256	15,412,615
2022-10-31	19.000	19.420	18.330	19.420	19.325	20,383,460
2022-10-28	17.300	19.050	16.780	17.650	17.564	11,935,995
2022-10-27	17.020	17.580	16.840	17.320	17.235	6,189,345
2022-10-26	16.650	17.400	16.530	17.000	16.917	6,165,857
2022-10-25	16.120	17.110	15.480	16.890	16.807	6,189,619
2022-10-24	16.580	16.730	16.070	16.100	16.021	2,583,283
2022-10-21	16.940	17.070	16.480	16.480	16.399	3,113,408
2022-10-20	16.900	17.080	16.730	16.850	16.768	3,234,868
2022-10-19	17.410	17.410	16.940	17.040	16.957	4,576,011
2022-10-18	17.030	17.880	16.730	17.390	17.305	10,049,913
2022-10-17	16.800	17.790	16.480	17.360	17.275	9,857,991
2022-10-14	17.610	17.790	16.800	17.180	17.096	12,401,585
2022-10-13	15.150	16.780	15.110	16.780	16.698	4,494,030
2022-10-12	15.130	15.320	14.840	15.250	15.175	1,519,215
2022-10-11	14.780	15.250	14.580	15.150	15.076	1,558,220
2022-10-10	15.310	15.490	14.750	14.850	14.777	1,763,440
2022-09-30	15.490	15.540	15.270	15.280	15.205	1,097,160
2022-09-29	15.610	15.750	15.390	15.510	15.434	1,440,878
2022-09-28	15.760	15.860	15.440	15.440	15.365	1,587,906
2022-09-27	15.420	15.880	15.380	15.880	15.802	1,504,266
2022-09-26	16.020	16.020	15.380	15.450	15.374	1,680,903
2022-09-23	16.420	16.540	15.920	16.020	15.942	1,267,130
2022-09-22	16.460	16.650	16.350	16.420	16.340	1,185,610
2022-09-21	16.210	16.670	16.060	16.560	16.479	1,339,544
2022-09-20	16.180	16.440	16.180	16.310	16.230	1,042,770
2022-09-19	16.260	16.340	15.970	16.130	16.051	1,357,508
2022-09-16	16.850	16.890	16.190	16.240	16.161	2,022,360
2022-09-15	17.300	17.540	16.660	16.820	16.738	2,560,600
2022-09-14	17.400	17.540	17.010	17.310	17.225	2,431,210
2022-09-13	17.340	17.940	17.270	17.630	17.544	3,505,108
2022-09-09	17.550	17.790	17.180	17.240	17.156	2,871,044
2022-09-08	18.310	18.460	17.560	17.660	17.574	3,018,300
2022-09-07	18.300	18.940	18.120	18.310	18.221	3,756,490
2022-09-06	17.890	18.470	17.710	18.300	18.211	2,748,703
2022-09-05	18.030	18.160	17.690	17.800	17.713	1,380,020
2022-09-02	18.070	18.240	17.800	17.920	17.832	2,206,050
2022-09-01	17.770	18.370	17.500	17.990	17.902	3,658,704
2022-08-31	18.750	18.880	17.610	17.770	17.683	4,576,161
2022-08-30	18.700	19.000	18.490	18.890	18.798	3,836,019
2022-08-29	18.750	19.150	18.530	18.710	18.619	4,884,350
2022-08-26	18.400	19.150	18.300	18.790	18.698	3,195,084
2022-08-25	18.260	18.480	17.940	18.440	18.350	1,920,930
2022-08-24	18.690	18.880	18.220	18.280	18.191	1,630,406
2022-08-23	18.750	18.870	18.510	18.700	18.609	1,309,590
2022-08-22	18.590	18.870	18.410	18.860	18.768	2,151,530
2022-08-19	18.600	18.750	18.360	18.530	18.439	1,971,873
2022-08-18	19.220	19.220	18.560	18.650	18.559	1,975,180
2022-08-17	19.260	19.300	18.860	19.250	19.156	2,788,890
2022-08-16	19.400	19.410	19.100	19.250	19.156	2,547,533
2022-08-15	19.350	19.480	18.950	19.170	19.076	2,416,760
2022-08-12	19.010	19.520	19.010	19.300	19.206	3,460,880
2022-08-11	18.330	19.070	18.310	19.040	18.947	3,730,520
2022-08-10	17.980	18.390	17.940	18.320	18.230	1,498,440
2022-08-09	18.070	18.120	17.770	18.050	17.962	1,235,340
2022-08-08	17.810	18.010	17.550	17.960	17.872	1,564,203
2022-08-05	17.210	17.810	17.190	17.800	17.713	1,670,770

← NewerPage 17 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.