Shenzhen Agricultural Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.690 | 5.720 | 5.540 | 5.620 | 5.620 | 27,000,396 |
| 2026-07-21 | 5.710 | 5.870 | 5.660 | 5.720 | 5.720 | 26,719,645 |
| 2026-07-20 | 5.600 | 5.780 | 5.570 | 5.730 | 5.730 | 22,499,924 |
| 2026-07-17 | 5.790 | 5.880 | 5.570 | 5.610 | 5.610 | 23,142,096 |
| 2026-07-16 | 5.750 | 5.860 | 5.680 | 5.820 | 5.820 | 20,132,100 |
| 2026-07-15 | 5.640 | 5.810 | 5.590 | 5.770 | 5.770 | 19,645,508 |
| 2026-07-14 | 5.650 | 5.700 | 5.570 | 5.650 | 5.650 | 19,555,494 |
| 2026-07-13 | 5.680 | 5.690 | 5.550 | 5.590 | 5.590 | 17,287,060 |
| 2026-07-10 | 5.530 | 5.770 | 5.450 | 5.650 | 5.650 | 21,168,801 |
| 2026-07-09 | 5.540 | 5.650 | 5.450 | 5.540 | 5.540 | 15,667,676 |
| 2026-07-08 | 5.550 | 5.610 | 5.450 | 5.550 | 5.550 | 13,893,583 |
| 2026-07-07 | 5.690 | 5.730 | 5.540 | 5.550 | 5.550 | 14,398,100 |
| 2026-07-06 | 5.650 | 5.740 | 5.630 | 5.730 | 5.730 | 15,935,100 |
| 2026-07-03 | 5.660 | 5.780 | 5.610 | 5.660 | 5.660 | 17,136,963 |
| 2026-07-02 | 5.650 | 5.780 | 5.580 | 5.660 | 5.660 | 21,289,945 |
| 2026-07-01 | 5.620 | 5.780 | 5.500 | 5.670 | 5.670 | 27,107,561 |
| 2026-06-30 | 5.530 | 5.730 | 5.450 | 5.600 | 5.600 | 27,205,059 |
| 2026-06-29 | 5.310 | 5.630 | 5.180 | 5.510 | 5.510 | 31,440,652 |
| 2026-06-26 | 5.470 | 5.520 | 5.290 | 5.310 | 5.310 | 26,729,229 |
| 2026-06-25 | 5.650 | 5.650 | 5.450 | 5.470 | 5.410 | 22,249,961 |
| 2026-06-24 | 5.870 | 5.870 | 5.640 | 5.650 | 5.588 | 18,511,410 |
| 2026-06-23 | 5.820 | 6.060 | 5.810 | 5.840 | 5.776 | 24,336,402 |
| 2026-06-22 | 5.820 | 5.900 | 5.700 | 5.860 | 5.796 | 20,399,965 |
| 2026-06-18 | 5.850 | 6.220 | 5.770 | 5.860 | 5.796 | 27,187,937 |
| 2026-06-17 | 6.080 | 6.080 | 5.820 | 5.840 | 5.776 | 17,516,998 |
| 2026-06-16 | 6.080 | 6.120 | 6.000 | 6.060 | 5.994 | 10,606,959 |
| 2026-06-15 | 6.080 | 6.180 | 6.040 | 6.140 | 6.073 | 14,830,629 |
| 2026-06-12 | 5.910 | 6.150 | 5.860 | 6.090 | 6.023 | 19,518,122 |
| 2026-06-11 | 5.960 | 5.990 | 5.860 | 5.870 | 5.806 | 11,387,000 |
| 2026-06-10 | 5.980 | 6.030 | 5.900 | 5.960 | 5.895 | 11,268,801 |
| 2026-06-09 | 6.060 | 6.080 | 5.930 | 5.990 | 5.924 | 12,218,787 |
| 2026-06-08 | 6.180 | 6.280 | 5.990 | 6.060 | 5.994 | 17,967,034 |
| 2026-06-05 | 6.230 | 6.320 | 6.180 | 6.210 | 6.142 | 13,855,700 |
| 2026-06-04 | 6.310 | 6.370 | 6.190 | 6.220 | 6.152 | 13,577,800 |
| 2026-06-03 | 6.340 | 6.370 | 6.230 | 6.320 | 6.251 | 13,891,223 |
| 2026-06-02 | 6.640 | 6.730 | 6.330 | 6.340 | 6.271 | 23,176,509 |
| 2026-06-01 | 6.400 | 6.670 | 6.280 | 6.600 | 6.528 | 21,479,286 |
| 2026-05-29 | 6.340 | 6.690 | 6.320 | 6.460 | 6.389 | 24,952,036 |
| 2026-05-28 | 6.420 | 6.460 | 6.270 | 6.340 | 6.271 | 11,108,524 |
| 2026-05-27 | 6.540 | 6.620 | 6.360 | 6.440 | 6.369 | 14,696,840 |
| 2026-05-26 | 6.530 | 6.650 | 6.480 | 6.550 | 6.478 | 13,315,792 |
| 2026-05-25 | 6.540 | 6.590 | 6.460 | 6.560 | 6.488 | 11,699,991 |
| 2026-05-22 | 6.530 | 6.630 | 6.420 | 6.530 | 6.458 | 12,450,448 |
| 2026-05-21 | 6.680 | 6.710 | 6.470 | 6.480 | 6.409 | 12,445,500 |
| 2026-05-20 | 6.730 | 6.730 | 6.540 | 6.660 | 6.587 | 12,359,100 |
| 2026-05-19 | 6.700 | 6.770 | 6.630 | 6.730 | 6.656 | 14,523,767 |
| 2026-05-18 | 6.890 | 6.890 | 6.630 | 6.680 | 6.607 | 20,659,518 |
| 2026-05-15 | 7.090 | 7.090 | 6.820 | 6.900 | 6.824 | 22,279,670 |
| 2026-05-14 | 7.300 | 7.320 | 7.060 | 7.090 | 7.012 | 18,469,708 |
| 2026-05-13 | 7.190 | 7.430 | 7.110 | 7.300 | 7.220 | 29,402,668 |
| 2026-05-12 | 7.380 | 7.400 | 7.160 | 7.180 | 7.101 | 20,257,197 |
| 2026-05-11 | 7.420 | 7.450 | 7.270 | 7.380 | 7.299 | 16,956,243 |
| 2026-05-08 | 7.390 | 7.500 | 7.370 | 7.420 | 7.339 | 12,465,233 |
| 2026-05-07 | 7.550 | 7.600 | 7.340 | 7.400 | 7.319 | 21,225,649 |
| 2026-05-06 | 7.380 | 7.610 | 7.340 | 7.530 | 7.447 | 23,774,637 |
| 2026-04-30 | 7.420 | 7.490 | 7.360 | 7.380 | 7.299 | 12,169,084 |
| 2026-04-29 | 7.270 | 7.480 | 7.240 | 7.450 | 7.368 | 15,003,248 |
| 2026-04-28 | 7.370 | 7.370 | 7.160 | 7.240 | 7.161 | 17,588,800 |
| 2026-04-27 | 7.400 | 7.500 | 7.380 | 7.400 | 7.319 | 9,053,300 |
| 2026-04-24 | 7.480 | 7.510 | 7.390 | 7.430 | 7.349 | 9,127,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0600 CNY |
| 2025-06-12 | 0.0700 CNY |
| 2024-06-18 | 0.1100 CNY |
| 2023-06-26 | 0.0400 CNY |
| 2022-06-22 | 0.0700 CNY |
| 2021-06-24 | 0.0600 CNY |
| 2020-06-18 | 0.0600 CNY |
| 2019-06-18 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.