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
2022-08-04	16.970	17.200	16.780	17.190	17.106	1,999,709
2022-08-03	17.210	17.720	16.750	16.880	16.798	2,386,659
2022-08-02	18.230	18.230	17.100	17.190	17.106	3,376,071
2022-08-01	18.310	18.490	18.160	18.410	18.320	1,674,600
2022-07-29	18.560	18.600	18.340	18.340	18.250	1,456,390
2022-07-28	18.660	18.750	18.390	18.480	18.390	1,978,230
2022-07-27	18.110	18.700	18.110	18.630	18.539	3,101,960
2022-07-26	18.000	18.200	17.830	18.170	18.081	1,220,470
2022-07-25	18.350	18.350	17.950	18.020	17.932	1,376,780
2022-07-22	18.360	18.500	18.000	18.230	18.141	2,124,600
2022-07-21	18.380	18.650	18.300	18.310	18.221	2,683,230
2022-07-20	18.420	18.500	18.300	18.380	18.290	2,393,920
2022-07-19	18.190	18.500	18.090	18.340	18.250	3,268,990
2022-07-18	18.050	18.200	17.890	18.150	18.061	2,805,330
2022-07-15	18.120	18.390	17.900	18.060	17.972	2,677,480
2022-07-14	17.800	18.370	17.730	18.280	18.191	4,177,440
2022-07-13	17.280	17.820	17.110	17.680	17.594	2,933,504
2022-07-12	17.450	17.450	17.230	17.300	17.215	1,917,650
2022-07-11	17.650	17.650	17.210	17.460	17.375	1,555,580
2022-07-08	17.700	17.770	17.480	17.650	17.564	1,932,940
2022-07-07	17.850	17.890	17.530	17.610	17.524	2,660,978
2022-07-06	18.010	18.400	17.710	17.850	17.763	3,740,842
2022-07-05	18.090	18.100	17.820	18.020	17.932	1,953,350
2022-07-04	18.400	18.400	17.880	18.100	18.012	2,861,385
2022-07-01	18.090	18.560	17.940	18.400	18.310	4,688,569
2022-06-30	17.790	18.050	17.600	17.930	17.842	2,657,947
2022-06-29	18.200	18.290	17.720	17.780	17.693	2,796,750
2022-06-28	18.010	18.200	17.800	18.190	18.101	3,282,530
2022-06-27	18.150	18.280	18.000	18.000	17.912	1,764,700
2022-06-24	17.840	18.180	17.730	18.150	18.061	2,034,226
2022-06-23	17.630	17.850	17.450	17.820	17.733	1,896,469
2022-06-22	18.300	18.390	17.600	17.610	17.524	2,596,790
2022-06-21	24.120	24.250	23.530	23.900	18.096	3,753,215
2022-06-20	24.580	24.600	24.110	24.260	18.368	2,559,219
2022-06-17	24.400	24.590	23.850	24.570	18.603	2,875,637
2022-06-16	24.450	24.730	24.350	24.550	18.588	3,270,410
2022-06-15	24.660	25.250	24.450	24.450	18.512	4,797,200
2022-06-14	24.950	25.140	23.900	24.690	18.694	5,713,154
2022-06-13	25.150	25.370	24.640	25.000	18.929	6,520,049
2022-06-10	25.090	26.530	24.860	25.880	19.595	10,499,138
2022-06-09	24.800	27.360	24.420	26.130	19.784	12,115,628
2022-06-08	24.370	25.000	23.560	24.870	18.830	3,991,067
2022-06-07	24.400	24.640	23.750	24.330	18.421	2,531,929
2022-06-06	24.700	24.860	24.080	24.450	18.512	3,004,843
2022-06-02	23.500	24.600	23.230	24.500	18.550	4,045,860
2022-06-01	23.570	23.780	23.260	23.410	17.725	3,041,480
2022-05-31	23.750	24.430	23.330	23.570	17.846	5,395,390
2022-05-30	22.600	24.770	22.510	23.920	18.111	5,817,656
2022-05-27	22.450	22.740	22.130	22.520	17.051	1,429,610
2022-05-26	22.700	22.740	21.700	22.350	16.922	1,588,990
2022-05-25	21.990	22.570	20.810	22.440	16.990	1,565,330
2022-05-24	23.730	24.090	22.000	22.010	16.665	2,709,720
2022-05-23	23.130	23.650	22.960	23.500	17.793	2,072,850
2022-05-20	22.960	23.290	22.890	23.160	17.535	1,505,140
2022-05-19	22.730	23.050	22.390	22.990	17.407	2,110,461
2022-05-18	23.290	23.350	22.900	22.980	17.399	1,591,005
2022-05-17	23.760	23.760	22.940	23.240	17.596	2,136,940
2022-05-16	23.110	24.180	23.100	23.760	17.990	2,961,010
2022-05-13	22.650	23.150	22.460	22.890	17.331	2,034,526
2022-05-12	22.720	23.170	22.200	22.640	17.142	2,035,150

← NewerPage 18 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.