Shandong Sino-Agri United Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.460 | 15.550 | 14.900 | 14.920 | 14.920 | 5,095,767 |
| 2025-01-22 | 15.040 | 15.110 | 14.700 | 15.100 | 15.100 | 4,036,300 |
| 2025-01-21 | 15.600 | 15.690 | 14.910 | 15.130 | 15.130 | 7,005,100 |
| 2025-01-20 | 15.560 | 15.690 | 15.050 | 15.590 | 15.590 | 8,064,964 |
| 2025-01-17 | 15.980 | 16.120 | 15.380 | 15.480 | 15.480 | 12,112,609 |
| 2025-01-16 | 16.590 | 16.600 | 16.200 | 16.210 | 16.210 | 18,931,290 |
| 2025-01-15 | 16.350 | 16.640 | 15.850 | 16.120 | 16.120 | 13,712,593 |
| 2025-01-14 | 15.000 | 16.510 | 15.000 | 16.510 | 16.510 | 7,111,430 |
| 2025-01-13 | 14.610 | 15.440 | 14.560 | 15.010 | 15.010 | 8,056,346 |
| 2025-01-10 | 15.990 | 17.320 | 15.050 | 15.370 | 15.370 | 17,794,363 |
| 2025-01-09 | 15.190 | 15.980 | 14.950 | 15.980 | 15.980 | 5,022,473 |
| 2025-01-08 | 13.980 | 14.670 | 13.780 | 14.530 | 14.530 | 6,282,270 |
| 2025-01-07 | 13.390 | 14.140 | 13.390 | 14.030 | 14.030 | 3,789,530 |
| 2025-01-06 | 13.270 | 13.430 | 12.780 | 13.370 | 13.370 | 2,860,900 |
| 2025-01-03 | 14.200 | 14.360 | 13.280 | 13.380 | 13.380 | 4,269,500 |
| 2025-01-02 | 14.180 | 14.650 | 14.020 | 14.210 | 14.210 | 3,600,300 |
| 2024-12-31 | 14.520 | 14.780 | 14.200 | 14.250 | 14.250 | 3,280,650 |
| 2024-12-30 | 14.780 | 14.800 | 14.280 | 14.490 | 14.490 | 3,315,630 |
| 2024-12-27 | 14.260 | 15.040 | 14.210 | 14.830 | 14.830 | 5,535,140 |
| 2024-12-26 | 14.190 | 14.380 | 14.110 | 14.260 | 14.260 | 3,426,600 |
| 2024-12-25 | 14.490 | 14.510 | 13.740 | 14.050 | 14.050 | 4,443,910 |
| 2024-12-24 | 14.790 | 14.930 | 14.220 | 14.480 | 14.480 | 4,714,001 |
| 2024-12-23 | 15.600 | 15.680 | 14.720 | 14.770 | 14.770 | 6,220,221 |
| 2024-12-20 | 15.840 | 15.920 | 15.620 | 15.680 | 15.680 | 5,342,605 |
| 2024-12-19 | 16.260 | 16.360 | 15.670 | 15.840 | 15.840 | 8,144,910 |
| 2024-12-18 | 16.760 | 16.980 | 16.200 | 16.480 | 16.480 | 6,943,420 |
| 2024-12-17 | 17.430 | 17.430 | 16.420 | 16.490 | 16.490 | 10,527,810 |
| 2024-12-16 | 17.150 | 18.000 | 17.150 | 17.430 | 17.430 | 13,613,170 |
| 2024-12-13 | 17.040 | 18.090 | 16.950 | 17.310 | 17.310 | 15,468,465 |
| 2024-12-12 | 16.650 | 17.420 | 16.610 | 17.200 | 17.200 | 13,639,381 |
| 2024-12-11 | 16.510 | 16.730 | 16.350 | 16.690 | 16.690 | 7,475,455 |
| 2024-12-10 | 16.900 | 17.030 | 16.430 | 16.480 | 16.480 | 9,152,140 |
| 2024-12-09 | 16.630 | 16.850 | 16.300 | 16.530 | 16.530 | 9,531,298 |
| 2024-12-06 | 17.060 | 17.250 | 16.650 | 16.830 | 16.830 | 16,084,131 |
| 2024-12-05 | 16.560 | 18.450 | 16.330 | 17.520 | 17.520 | 23,281,325 |
| 2024-12-04 | 17.840 | 19.270 | 17.000 | 17.030 | 17.030 | 23,292,842 |
| 2024-12-03 | 21.500 | 21.500 | 18.070 | 18.080 | 18.080 | 35,033,532 |
| 2024-12-02 | 19.210 | 19.770 | 19.000 | 19.770 | 19.770 | 8,185,380 |
| 2024-11-29 | 17.370 | 17.970 | 17.010 | 17.970 | 17.970 | 11,463,622 |
| 2024-11-28 | 15.000 | 16.340 | 14.880 | 16.340 | 16.340 | 14,444,819 |
| 2024-11-27 | 14.930 | 15.000 | 14.370 | 14.850 | 14.850 | 3,962,100 |
| 2024-11-26 | 14.820 | 15.880 | 14.820 | 14.980 | 14.980 | 4,189,960 |
| 2024-11-25 | 14.400 | 14.890 | 14.320 | 14.800 | 14.800 | 3,417,858 |
| 2024-11-22 | 15.090 | 15.170 | 14.360 | 14.380 | 14.380 | 3,132,250 |
| 2024-11-21 | 15.040 | 15.310 | 14.920 | 15.090 | 15.090 | 3,675,414 |
| 2024-11-20 | 14.590 | 15.080 | 14.510 | 14.950 | 14.950 | 3,696,680 |
| 2024-11-19 | 14.280 | 14.580 | 14.170 | 14.580 | 14.580 | 2,913,696 |
| 2024-11-18 | 14.830 | 15.080 | 14.230 | 14.340 | 14.340 | 4,715,002 |
| 2024-11-15 | 15.400 | 15.460 | 14.830 | 14.830 | 14.830 | 6,981,020 |
| 2024-11-14 | 15.680 | 16.440 | 15.500 | 15.500 | 15.500 | 7,896,560 |
| 2024-11-13 | 15.530 | 16.270 | 15.270 | 15.930 | 15.930 | 10,738,310 |
| 2024-11-12 | 15.480 | 16.790 | 15.290 | 15.780 | 15.780 | 13,603,049 |
| 2024-11-11 | 15.430 | 15.860 | 15.210 | 15.540 | 15.540 | 14,069,734 |
| 2024-11-08 | 15.060 | 16.600 | 14.730 | 15.990 | 15.990 | 18,549,988 |
| 2024-11-07 | 14.530 | 15.160 | 14.530 | 15.090 | 15.090 | 8,328,201 |
| 2024-11-06 | 14.300 | 14.650 | 14.160 | 14.500 | 14.500 | 5,947,486 |
| 2024-11-05 | 13.960 | 14.470 | 13.860 | 14.290 | 14.290 | 4,064,130 |
| 2024-11-04 | 13.770 | 13.910 | 13.550 | 13.880 | 13.880 | 2,602,043 |
| 2024-11-01 | 14.110 | 14.450 | 13.690 | 13.770 | 13.770 | 4,022,150 |
| 2024-10-31 | 13.980 | 14.150 | 13.870 | 14.090 | 14.090 | 3,069,552 |
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.