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
2022-02-09	28.470	31.340	28.160	30.230	22.888	16,953,575
2022-02-08	27.300	29.020	27.300	28.490	21.571	14,508,414
2022-02-07	30.170	31.500	29.000	29.000	21.957	16,684,019
2022-01-28	35.490	37.490	32.220	32.220	24.395	17,909,642
2022-01-27	36.080	37.520	33.480	34.470	26.099	18,271,987
2022-01-26	38.060	38.500	35.420	37.200	28.166	19,966,884
2022-01-25	36.000	39.360	34.880	39.360	29.801	23,844,095
2022-01-24	35.780	36.810	35.780	35.780	27.091	6,747,390
2022-01-21	42.840	42.990	39.750	39.750	30.096	14,428,524
2022-01-20	40.150	44.170	38.110	44.170	33.443	21,696,738
2022-01-19	38.280	40.150	34.610	40.150	30.399	24,583,109
2022-01-18	33.240	36.500	29.860	36.500	27.636	19,350,832
2022-01-17	33.010	33.180	31.500	33.180	25.122	10,730,709
2022-01-14	27.130	30.160	26.870	30.160	22.835	9,763,185
2022-01-13	24.980	27.420	24.980	27.420	20.761	5,439,274
2022-01-12	24.480	25.080	24.480	24.930	18.876	1,396,948
2022-01-11	24.690	25.020	24.480	24.570	18.603	1,106,687
2022-01-10	24.140	24.670	24.140	24.590	18.618	1,044,599
2022-01-07	24.930	25.100	24.260	24.290	18.391	2,081,856
2022-01-06	24.870	25.090	24.840	24.990	18.921	1,283,620
2022-01-05	25.300	25.390	24.750	24.870	18.830	2,420,233
2022-01-04	26.000	26.190	25.180	25.450	19.269	4,959,039
2021-12-31	26.900	28.780	25.900	25.900	19.610	8,046,351
2021-12-30	25.170	26.660	25.170	26.200	19.837	3,842,967
2021-12-29	25.230	25.500	24.860	25.290	19.148	1,673,617
2021-12-28	24.560	25.780	24.560	25.420	19.247	2,600,481
2021-12-27	24.770	25.340	24.550	24.660	18.671	1,662,229
2021-12-24	24.900	24.900	24.300	24.530	18.573	1,430,312
2021-12-23	24.830	24.930	24.690	24.930	18.876	804,180
2021-12-22	24.830	25.100	24.720	25.040	18.959	1,422,720
2021-12-21	24.260	25.000	24.110	24.980	18.913	1,717,283
2021-12-20	24.220	24.420	24.040	24.260	18.368	1,044,052
2021-12-17	24.450	24.460	24.130	24.230	18.346	631,020
2021-12-16	24.270	24.580	24.240	24.430	18.497	727,480
2021-12-15	23.950	24.450	23.890	24.260	18.368	900,403
2021-12-14	24.180	24.180	23.760	23.960	18.141	668,778
2021-12-13	24.240	24.300	23.810	23.900	18.096	1,075,224
2021-12-10	24.240	24.360	24.100	24.240	18.353	742,933
2021-12-09	23.880	24.300	23.880	24.240	18.353	763,903
2021-12-08	23.680	23.950	23.570	23.890	18.088	652,600
2021-12-07	24.090	24.370	23.600	23.690	17.937	1,087,840
2021-12-06	24.780	24.780	23.950	23.960	18.141	1,319,289
2021-12-03	24.810	25.090	24.680	24.760	18.747	744,027
2021-12-02	25.170	25.650	24.780	24.810	18.785	1,464,704
2021-12-01	24.880	25.280	24.710	25.170	19.057	1,130,968
2021-11-30	24.750	25.170	24.730	24.870	18.830	1,237,878
2021-11-29	24.700	25.100	24.260	24.760	18.747	1,407,429
2021-11-26	25.100	25.780	24.880	24.980	18.913	1,700,860
2021-11-25	25.740	26.010	25.000	25.010	18.936	3,192,636
2021-11-24	23.770	25.830	23.720	25.300	19.156	4,611,267
2021-11-23	23.520	23.720	23.420	23.670	17.922	526,427
2021-11-22	23.480	23.690	23.380	23.590	17.861	422,830
2021-11-19	23.350	23.620	23.180	23.530	17.816	638,830
2021-11-18	23.640	23.650	23.140	23.160	17.535	712,480
2021-11-17	23.590	23.770	23.500	23.650	17.906	583,533
2021-11-16	23.510	23.830	23.250	23.630	17.891	835,283
2021-11-15	23.180	23.670	23.090	23.540	17.823	984,483
2021-11-12	23.100	23.140	22.920	23.090	17.482	493,337
2021-11-11	22.820	23.260	22.820	23.070	17.467	680,349
2021-11-10	22.820	22.850	22.480	22.810	17.271	456,110

← NewerPage 20 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.