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
2022-05-11	22.650	23.460	22.610	22.610	17.119	2,547,243
2022-05-10	22.300	22.740	21.510	22.640	17.142	2,296,265
2022-05-09	21.730	22.520	21.730	22.350	16.922	2,042,976
2022-05-06	21.400	22.150	21.030	21.730	16.453	2,894,450
2022-05-05	20.610	22.190	20.520	21.720	16.445	3,386,266
2022-04-29	19.910	20.870	19.910	20.700	15.673	3,125,166
2022-04-28	20.110	20.550	19.580	19.850	15.029	3,565,640
2022-04-27	18.990	19.730	18.550	19.720	14.931	3,512,860
2022-04-26	19.880	20.400	18.850	19.250	14.575	4,114,523
2022-04-25	21.280	21.380	19.680	19.700	14.916	5,105,360
2022-04-22	22.260	22.760	21.600	21.820	16.521	4,185,870
2022-04-21	24.960	25.470	23.300	23.400	17.717	5,455,993
2022-04-20	24.970	25.500	24.600	25.210	19.088	6,152,900
2022-04-19	23.770	25.000	23.700	24.970	18.906	5,059,522
2022-04-18	23.300	24.090	23.000	23.890	18.088	2,692,560
2022-04-15	24.200	24.490	23.530	23.640	17.899	4,250,870
2022-04-14	25.180	25.300	24.360	24.560	18.595	5,317,413
2022-04-13	25.760	26.320	25.060	25.370	19.209	4,775,810
2022-04-12	27.220	27.220	25.000	26.010	19.693	6,782,513
2022-04-11	26.890	27.610	26.320	27.400	20.746	9,096,516
2022-04-08	26.000	26.800	25.480	26.310	19.920	5,534,230
2022-04-07	27.030	27.230	26.160	26.170	19.814	5,080,894
2022-04-06	26.790	27.580	25.950	27.300	20.670	7,033,153
2022-04-01	27.570	28.500	26.800	27.110	20.526	6,520,090
2022-03-31	28.520	28.830	27.470	27.500	20.821	8,241,607
2022-03-30	29.840	29.850	28.350	29.290	22.177	10,802,256
2022-03-29	28.310	31.630	27.800	30.990	23.464	14,269,286
2022-03-28	27.620	29.520	27.620	28.750	21.768	8,455,694
2022-03-25	27.330	29.330	27.060	28.110	21.283	8,084,008
2022-03-24	27.890	28.200	27.280	27.340	20.700	4,714,060
2022-03-23	28.220	28.300	27.520	27.720	20.988	5,031,371
2022-03-22	29.410	29.580	27.800	28.220	21.367	8,672,976
2022-03-21	26.320	29.000	26.160	29.000	21.957	8,532,851
2022-03-18	26.040	27.030	25.990	26.360	19.958	4,849,520
2022-03-17	26.420	26.900	26.060	26.200	19.837	5,386,004
2022-03-16	25.400	26.860	24.800	26.410	19.996	6,719,065
2022-03-15	27.340	27.690	24.950	24.970	18.906	7,527,286
2022-03-14	28.470	28.780	26.950	27.240	20.625	5,270,070
2022-03-11	28.540	29.500	27.950	28.790	21.798	5,304,603
2022-03-10	28.960	30.570	28.530	29.610	22.419	7,148,050
2022-03-09	30.810	31.500	27.950	28.910	21.889	8,589,713
2022-03-08	32.200	32.740	30.490	31.060	23.517	7,648,810
2022-03-07	32.500	33.960	31.800	33.400	25.289	13,129,838
2022-03-04	30.920	33.620	30.160	32.910	24.918	13,594,776
2022-03-03	30.470	31.240	30.280	31.070	23.524	7,475,738
2022-03-02	30.070	31.180	29.850	30.730	23.267	6,684,355
2022-03-01	30.600	30.940	29.930	30.280	22.926	6,358,172
2022-02-28	31.700	32.200	30.500	30.590	23.161	8,805,522
2022-02-25	32.180	33.990	32.000	32.370	24.509	13,030,940
2022-02-24	32.480	35.610	29.410	34.840	26.379	23,326,366
2022-02-23	31.210	32.370	31.210	32.370	24.509	15,314,832
2022-02-22	30.300	30.780	28.730	29.430	22.283	9,300,265
2022-02-21	30.280	31.300	29.820	30.790	23.312	7,969,023
2022-02-18	30.600	31.020	30.210	30.470	23.070	7,564,772
2022-02-17	31.890	32.740	30.540	31.310	23.706	12,733,795
2022-02-16	31.240	33.780	30.510	31.960	24.198	14,333,664
2022-02-15	31.000	34.300	30.100	32.420	24.547	20,164,250
2022-02-14	28.510	31.230	28.510	31.230	23.646	14,165,377
2022-02-11	30.010	30.010	28.320	28.390	21.495	13,566,800
2022-02-10	30.480	31.860	28.970	31.010	23.479	17,374,316

← NewerPage 19 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.