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
2025-10-24	17.170	17.590	17.060	17.550	17.550	7,784,980
2025-10-23	16.650	17.560	16.620	17.300	17.300	8,201,630
2025-10-22	16.640	16.940	16.580	16.750	16.750	4,246,054
2025-10-21	16.570	16.730	16.300	16.710	16.710	5,383,430
2025-10-20	16.400	16.550	16.120	16.460	16.460	9,639,960
2025-10-17	16.560	18.220	16.270	16.410	16.410	12,097,596
2025-10-16	16.810	16.970	16.530	16.560	16.560	2,233,775
2025-10-15	16.730	16.890	16.520	16.820	16.820	3,306,610
2025-10-14	16.390	16.850	16.180	16.780	16.780	5,073,685
2025-10-13	15.880	16.280	15.500	16.270	16.270	2,803,300
2025-10-10	15.900	16.200	15.840	16.160	16.160	2,509,515
2025-10-09	16.130	16.170	15.880	15.930	15.930	2,198,955
2025-09-30	16.050	16.300	16.050	16.120	16.120	1,819,180
2025-09-29	16.030	16.180	15.590	16.080	16.080	2,160,565
2025-09-26	15.800	16.180	15.730	15.940	15.940	1,969,060
2025-09-25	16.080	16.200	15.820	15.880	15.880	1,862,700
2025-09-24	15.650	16.010	15.570	15.990	15.990	1,786,469
2025-09-23	15.920	15.940	15.270	15.730	15.730	3,062,675
2025-09-22	16.110	16.130	15.800	15.920	15.920	1,903,930
2025-09-19	16.310	16.310	15.960	16.090	16.090	2,162,460
2025-09-18	16.690	16.720	16.070	16.160	16.160	3,315,670
2025-09-17	16.880	16.890	16.610	16.630	16.630	2,813,200
2025-09-16	16.700	16.980	16.680	16.880	16.880	2,274,003
2025-09-15	16.780	16.910	16.650	16.680	16.680	1,769,938
2025-09-12	17.090	17.090	16.790	16.810	16.810	1,867,990
2025-09-11	16.900	17.010	16.660	16.990	16.990	2,240,500
2025-09-10	16.920	17.030	16.730	16.910	16.910	1,824,000
2025-09-09	16.890	17.080	16.760	16.890	16.890	2,575,400
2025-09-08	16.600	16.920	16.600	16.920	16.920	2,834,631
2025-09-05	16.640	16.680	16.230	16.590	16.590	3,072,353
2025-09-04	16.250	16.870	16.020	16.550	16.550	4,883,320
2025-09-03	16.750	16.860	16.120	16.200	16.200	3,501,320
2025-09-02	16.830	17.140	16.520	16.750	16.750	4,904,140
2025-09-01	16.720	17.090	16.630	16.880	16.880	3,044,990
2025-08-29	17.050	17.160	16.780	16.790	16.790	3,439,485
2025-08-28	17.320	17.560	16.530	17.180	17.180	5,095,340
2025-08-27	18.010	18.040	17.250	17.330	17.330	4,581,200
2025-08-26	17.600	18.120	17.530	18.010	18.010	4,521,430
2025-08-25	17.690	17.770	17.500	17.650	17.650	3,333,560
2025-08-22	18.070	18.070	17.500	17.680	17.680	4,730,460
2025-08-21	17.750	18.250	17.710	18.080	18.080	6,128,673
2025-08-20	17.540	17.790	17.420	17.760	17.760	3,897,073
2025-08-19	17.240	17.760	17.120	17.590	17.590	6,002,850
2025-08-18	17.330	17.360	17.170	17.240	17.240	3,577,595
2025-08-15	17.170	17.350	17.070	17.170	17.170	2,942,460
2025-08-14	17.570	17.570	17.080	17.080	17.080	4,372,460
2025-08-13	17.720	17.830	17.390	17.510	17.510	4,655,360
2025-08-12	17.890	17.980	17.620	17.720	17.720	2,711,620
2025-08-11	17.780	17.920	17.560	17.860	17.860	3,990,410
2025-08-08	17.600	17.850	17.270	17.790	17.790	4,742,510
2025-08-07	17.600	17.730	17.510	17.560	17.560	2,854,330
2025-08-06	17.680	17.750	17.450	17.540	17.540	2,546,086
2025-08-05	17.530	17.710	17.510	17.670	17.670	2,717,820
2025-08-04	17.400	17.530	17.200	17.530	17.530	2,277,240
2025-08-01	17.280	17.490	17.240	17.380	17.380	2,333,547
2025-07-31	17.700	17.760	17.240	17.310	17.310	4,015,711
2025-07-30	17.580	18.080	17.500	17.760	17.760	5,230,930
2025-07-29	17.940	18.050	17.370	17.550	17.550	5,721,903
2025-07-28	17.700	18.250	17.700	18.050	18.050	8,707,629
2025-07-25	17.470	18.270	17.470	17.630	17.630	6,602,853

← NewerPage 5 of 21 · 1,218 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.