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
2024-10-30	13.940	14.190	13.850	14.040	14.040	3,241,680
2024-10-29	14.280	14.350	13.850	13.910	13.910	3,879,200
2024-10-28	14.250	14.510	14.150	14.280	14.280	5,738,714
2024-10-25	14.200	14.440	14.180	14.240	14.240	4,277,230
2024-10-24	14.400	14.450	14.140	14.250	14.250	2,704,380
2024-10-23	14.210	14.400	14.140	14.330	14.330	3,841,510
2024-10-22	14.160	14.540	14.160	14.250	14.250	3,917,440
2024-10-21	14.000	14.320	14.000	14.250	14.250	5,139,620
2024-10-18	13.790	14.130	13.580	13.910	13.910	5,987,261
2024-10-17	14.090	14.500	13.800	13.950	13.950	5,712,610
2024-10-16	14.350	14.960	14.080	14.180	14.180	7,003,053
2024-10-15	15.720	15.720	14.420	14.560	14.560	12,111,662
2024-10-14	13.370	14.420	13.370	14.420	14.420	5,003,950
2024-10-11	14.110	14.110	12.880	13.110	13.110	10,020,040
2024-10-10	13.430	14.300	13.050	14.300	14.300	7,072,470
2024-10-09	14.110	14.110	12.990	13.000	13.000	5,445,638
2024-10-08	15.070	15.070	13.600	14.290	14.290	7,993,363
2024-09-30	13.010	13.800	12.750	13.700	13.700	7,381,890
2024-09-27	12.460	12.830	12.350	12.660	12.660	3,690,200
2024-09-26	12.000	12.300	11.960	12.300	12.300	2,535,550
2024-09-25	12.020	12.270	11.900	12.060	12.060	2,989,840
2024-09-24	11.610	11.930	11.610	11.890	11.890	3,161,050
2024-09-23	11.520	11.900	11.500	11.600	11.600	2,836,286
2024-09-20	11.380	12.200	11.260	11.520	11.520	4,283,500
2024-09-19	11.030	11.410	11.020	11.360	11.360	1,457,000
2024-09-18	11.170	11.330	10.820	10.920	10.920	1,110,500
2024-09-13	11.380	11.380	11.190	11.210	11.210	786,110
2024-09-12	11.390	11.480	11.320	11.340	11.340	851,580
2024-09-11	11.440	11.510	11.300	11.380	11.380	744,600
2024-09-10	11.410	11.550	11.200	11.450	11.450	965,730
2024-09-09	11.340	11.530	11.160	11.410	11.410	1,683,590
2024-09-06	11.650	11.650	11.300	11.360	11.360	1,185,580
2024-09-05	11.620	11.620	11.450	11.550	11.550	951,030
2024-09-04	11.670	11.680	11.460	11.550	11.550	1,445,300
2024-09-03	11.520	11.650	11.350	11.600	11.600	1,227,700
2024-09-02	11.450	11.620	11.370	11.390	11.390	2,021,047
2024-08-30	11.330	11.530	11.190	11.370	11.370	1,944,167
2024-08-29	11.140	11.200	11.020	11.180	11.180	1,078,380
2024-08-28	10.770	11.270	10.770	11.160	11.160	1,400,110
2024-08-27	11.010	11.150	10.840	10.960	10.960	1,068,050
2024-08-26	10.750	11.200	10.680	11.010	11.010	1,540,420
2024-08-23	10.910	10.930	10.660	10.750	10.750	1,087,100
2024-08-22	11.260	11.350	10.900	10.920	10.920	1,099,370
2024-08-21	11.310	11.380	11.230	11.240	11.240	697,800
2024-08-20	11.610	11.610	11.300	11.310	11.310	1,019,537
2024-08-19	11.550	11.660	11.420	11.600	11.600	822,190
2024-08-16	11.780	11.780	11.520	11.540	11.540	1,248,700
2024-08-15	11.710	11.730	11.510	11.690	11.690	1,301,590
2024-08-14	11.850	11.850	11.630	11.690	11.690	1,012,950
2024-08-13	11.780	11.830	11.610	11.760	11.760	961,930
2024-08-12	11.880	11.910	11.700	11.780	11.780	1,196,100
2024-08-09	12.050	12.150	11.860	11.890	11.890	1,730,430
2024-08-08	11.900	12.100	11.760	12.060	12.060	1,938,460
2024-08-07	11.710	11.920	11.700	11.890	11.890	1,533,930
2024-08-06	11.670	11.940	11.670	11.860	11.860	2,080,350
2024-08-05	11.610	11.960	11.540	11.540	11.540	1,931,880
2024-08-02	11.800	12.000	11.720	11.800	11.800	1,926,740
2024-08-01	11.760	11.920	11.690	11.860	11.860	1,410,500
2024-07-31	11.560	11.820	11.480	11.810	11.810	2,142,920
2024-07-30	11.380	11.570	11.210	11.530	11.530	1,594,390

← NewerPage 9 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.