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
2026-04-23	16.660	16.680	16.350	16.420	16.420	3,861,000
2026-04-22	16.930	16.980	16.620	16.680	16.680	3,677,430
2026-04-21	16.970	17.000	16.750	16.980	16.980	3,177,300
2026-04-20	17.210	17.300	16.830	16.960	16.960	4,379,600
2026-04-17	17.330	17.450	16.920	17.000	17.000	5,564,000
2026-04-16	17.250	17.500	16.980	17.410	17.410	5,487,268
2026-04-15	17.480	17.480	17.180	17.230	17.230	4,574,100
2026-04-14	17.590	17.600	17.160	17.470	17.470	5,257,763
2026-04-13	17.610	17.770	17.190	17.490	17.490	6,137,330
2026-04-10	17.940	17.980	17.530	17.600	17.600	6,814,000
2026-04-09	18.130	18.270	17.500	17.630	17.630	9,232,704
2026-04-08	18.260	18.270	17.740	17.960	17.960	15,167,000
2026-04-07	16.820	18.260	16.620	18.260	18.260	10,325,979
2026-04-03	18.250	18.290	16.500	16.600	16.600	11,373,730
2026-04-02	18.570	18.590	18.030	18.150	18.150	10,799,060
2026-04-01	18.890	18.960	18.280	18.630	18.630	15,900,954
2026-03-31	19.920	20.090	18.460	18.610	18.610	28,158,554
2026-03-30	18.580	19.770	18.580	19.770	19.770	14,290,380
2026-03-27	16.120	17.970	16.090	17.970	17.970	12,788,400
2026-03-26	16.230	16.440	15.970	16.340	16.340	4,781,700
2026-03-25	16.040	16.330	16.000	16.230	16.230	3,885,610
2026-03-24	15.810	16.040	15.340	16.040	16.040	5,292,944
2026-03-23	16.060	16.300	15.330	15.450	15.450	6,244,608
2026-03-20	17.260	17.260	16.470	16.520	16.520	5,025,950
2026-03-19	17.740	17.800	17.020	17.130	17.130	5,030,150
2026-03-18	17.800	17.870	17.410	17.820	17.820	4,734,850
2026-03-17	18.300	18.650	17.750	17.760	17.760	7,183,589
2026-03-16	18.350	18.780	18.120	18.350	18.350	6,941,400
2026-03-13	18.180	18.750	18.160	18.350	18.350	7,316,160
2026-03-12	18.580	18.670	18.180	18.180	18.180	5,464,010
2026-03-11	18.590	18.600	18.280	18.530	18.530	4,655,086
2026-03-10	18.470	18.690	18.360	18.570	18.570	4,969,600
2026-03-09	18.750	18.970	18.460	18.470	18.470	7,571,100
2026-03-06	17.980	18.880	17.970	18.830	18.830	8,653,620
2026-03-05	18.270	18.490	17.910	18.030	18.030	6,469,300
2026-03-04	18.260	18.520	17.990	18.260	18.260	7,781,428
2026-03-03	18.450	18.600	17.920	17.980	17.980	6,772,855
2026-03-02	18.530	18.660	18.100	18.420	18.420	6,419,148
2026-02-27	18.520	18.880	18.470	18.840	18.840	5,204,850
2026-02-26	18.950	19.000	18.520	18.550	18.550	7,279,470
2026-02-25	18.730	19.100	18.630	18.870	18.870	11,373,405
2026-02-24	18.250	18.630	18.200	18.550	18.550	8,533,500
2026-02-13	18.150	18.290	17.970	18.000	18.000	4,521,034
2026-02-12	18.330	18.440	18.110	18.120	18.120	6,529,580
2026-02-11	18.360	18.660	18.300	18.390	18.390	7,252,374
2026-02-10	18.500	18.570	18.370	18.420	18.420	6,706,380
2026-02-09	18.500	18.590	18.260	18.580	18.580	9,925,100
2026-02-06	17.930	18.510	17.840	18.400	18.400	11,749,819
2026-02-05	18.490	18.490	18.050	18.110	18.110	12,396,690
2026-02-04	18.550	18.660	18.400	18.610	18.610	17,053,949
2026-02-03	18.380	18.500	18.000	18.340	18.340	19,559,750
2026-02-02	18.900	19.350	18.520	18.520	18.520	24,389,971
2026-01-30	21.990	22.200	20.580	20.580	20.580	26,401,580
2026-01-29	27.950	27.950	22.870	22.870	22.870	45,565,281
2026-01-28	23.200	25.410	23.200	25.410	25.410	13,920,230
2026-01-27	19.260	23.100	18.900	23.100	23.100	31,586,150
2026-01-26	19.950	21.000	19.600	21.000	21.000	27,286,260
2026-01-23	17.320	19.090	17.150	19.090	19.090	14,601,740
2026-01-22	17.110	17.460	16.960	17.350	17.350	4,162,130
2026-01-21	16.780	17.380	16.600	17.110	17.110	5,299,090

← NewerPage 3 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.