Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.280 | 5.280 | 5.170 | 5.170 | 5.127 | 3,880,464 |
| 2024-07-23 | 5.340 | 5.430 | 5.270 | 5.270 | 5.226 | 4,066,800 |
| 2024-07-22 | 5.330 | 5.390 | 5.280 | 5.350 | 5.305 | 3,604,640 |
| 2024-07-19 | 5.440 | 5.440 | 5.270 | 5.360 | 5.315 | 6,780,242 |
| 2024-07-18 | 5.320 | 5.510 | 5.260 | 5.470 | 5.424 | 8,346,770 |
| 2024-07-17 | 5.240 | 5.370 | 5.220 | 5.320 | 5.275 | 3,980,040 |
| 2024-07-16 | 5.280 | 5.290 | 5.220 | 5.240 | 5.196 | 2,795,116 |
| 2024-07-15 | 5.400 | 5.400 | 5.280 | 5.280 | 5.236 | 3,205,472 |
| 2024-07-12 | 5.330 | 5.390 | 5.300 | 5.390 | 5.345 | 4,359,803 |
| 2024-07-11 | 5.190 | 5.340 | 5.170 | 5.330 | 5.285 | 6,535,082 |
| 2024-07-10 | 5.160 | 5.170 | 5.030 | 5.120 | 5.077 | 6,210,100 |
| 2024-07-09 | 5.250 | 5.320 | 5.110 | 5.250 | 5.206 | 5,299,580 |
| 2024-07-08 | 5.480 | 5.480 | 5.270 | 5.290 | 5.246 | 4,352,120 |
| 2024-07-05 | 5.460 | 5.480 | 5.390 | 5.470 | 5.424 | 2,523,720 |
| 2024-07-04 | 5.600 | 5.600 | 5.430 | 5.460 | 5.414 | 4,373,880 |
| 2024-07-03 | 5.580 | 5.760 | 5.580 | 5.610 | 5.563 | 4,444,100 |
| 2024-07-02 | 5.580 | 5.700 | 5.550 | 5.620 | 5.573 | 4,787,687 |
| 2024-07-01 | 5.400 | 5.590 | 5.380 | 5.580 | 5.533 | 5,639,280 |
| 2024-06-28 | 5.510 | 5.570 | 5.420 | 5.430 | 5.384 | 4,436,300 |
| 2024-06-27 | 5.580 | 5.600 | 5.500 | 5.500 | 5.454 | 2,810,330 |
| 2024-06-26 | 5.560 | 5.620 | 5.460 | 5.600 | 5.533 | 4,845,385 |
| 2024-06-25 | 5.560 | 5.650 | 5.550 | 5.550 | 5.484 | 4,077,593 |
| 2024-06-24 | 5.870 | 5.880 | 5.660 | 5.670 | 5.602 | 5,807,236 |
| 2024-06-21 | 5.870 | 5.900 | 5.780 | 5.870 | 5.800 | 3,880,798 |
| 2024-06-20 | 5.840 | 5.970 | 5.820 | 5.850 | 5.780 | 7,449,572 |
| 2024-06-19 | 5.810 | 5.890 | 5.800 | 5.850 | 5.780 | 3,861,502 |
| 2024-06-18 | 5.790 | 5.830 | 5.780 | 5.810 | 5.741 | 2,549,730 |
| 2024-06-17 | 5.830 | 5.850 | 5.780 | 5.790 | 5.721 | 2,817,124 |
| 2024-06-14 | 5.750 | 5.840 | 5.750 | 5.830 | 5.760 | 2,984,494 |
| 2024-06-13 | 5.830 | 5.850 | 5.750 | 5.780 | 5.711 | 4,265,607 |
| 2024-06-12 | 5.910 | 5.920 | 5.830 | 5.850 | 5.780 | 3,100,643 |
| 2024-06-11 | 5.820 | 5.850 | 5.780 | 5.830 | 5.760 | 4,429,056 |
| 2024-06-07 | 5.800 | 5.930 | 5.800 | 5.900 | 5.829 | 5,281,293 |
| 2024-06-06 | 5.970 | 5.980 | 5.750 | 5.770 | 5.701 | 7,617,120 |
| 2024-06-05 | 6.070 | 6.070 | 5.960 | 5.960 | 5.889 | 5,229,520 |
| 2024-06-04 | 6.050 | 6.110 | 6.010 | 6.060 | 5.988 | 4,268,643 |
| 2024-06-03 | 6.180 | 6.180 | 6.030 | 6.060 | 5.988 | 5,473,902 |
| 2024-05-31 | 6.150 | 6.190 | 6.140 | 6.160 | 6.086 | 3,423,360 |
| 2024-05-30 | 6.200 | 6.210 | 6.130 | 6.160 | 6.086 | 3,760,964 |
| 2024-05-29 | 6.160 | 6.240 | 6.150 | 6.200 | 6.126 | 2,647,082 |
| 2024-05-28 | 6.280 | 6.300 | 6.190 | 6.190 | 6.116 | 3,764,780 |
| 2024-05-27 | 6.210 | 6.280 | 6.140 | 6.240 | 6.165 | 7,270,564 |
| 2024-05-24 | 6.380 | 6.460 | 6.290 | 6.290 | 6.215 | 10,309,817 |
| 2024-05-23 | 6.390 | 6.390 | 6.200 | 6.230 | 6.156 | 5,965,070 |
| 2024-05-22 | 6.400 | 6.440 | 6.350 | 6.380 | 6.304 | 3,858,840 |
| 2024-05-21 | 6.510 | 6.510 | 6.380 | 6.400 | 6.324 | 6,319,643 |
| 2024-05-20 | 6.410 | 6.530 | 6.400 | 6.510 | 6.432 | 8,205,646 |
| 2024-05-17 | 6.410 | 6.460 | 6.360 | 6.430 | 6.353 | 5,671,000 |
| 2024-05-16 | 6.370 | 6.450 | 6.370 | 6.400 | 6.324 | 5,517,947 |
| 2024-05-15 | 6.440 | 6.440 | 6.350 | 6.380 | 6.304 | 7,100,193 |
| 2024-05-14 | 6.440 | 6.540 | 6.440 | 6.480 | 6.403 | 8,730,210 |
| 2024-05-13 | 6.580 | 6.600 | 6.450 | 6.460 | 6.383 | 9,196,260 |
| 2024-05-10 | 6.670 | 6.830 | 6.580 | 6.620 | 6.541 | 12,388,599 |
| 2024-05-09 | 6.620 | 6.700 | 6.550 | 6.670 | 6.590 | 16,469,865 |
| 2024-05-08 | 6.460 | 6.700 | 6.420 | 6.680 | 6.600 | 17,996,837 |
| 2024-05-07 | 6.420 | 6.480 | 6.400 | 6.470 | 6.393 | 7,076,737 |
| 2024-05-06 | 6.380 | 6.450 | 6.370 | 6.420 | 6.343 | 10,447,041 |
| 2024-04-30 | 6.480 | 6.490 | 6.300 | 6.350 | 6.274 | 9,153,537 |
| 2024-04-29 | 6.200 | 6.340 | 6.180 | 6.340 | 6.264 | 11,352,426 |
| 2024-04-26 | 6.110 | 6.190 | 6.070 | 6.190 | 6.116 | 9,433,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0300 CNY |
| 2025-05-20 | 0.0200 CNY |
| 2024-06-27 | 0.0200 CNY |
| 2023-06-13 | 0.0200 CNY |
| 2022-06-28 | 0.0200 CNY |
| 2021-06-29 | 0.0196 CNY |
| 2020-06-16 | 0.0200 CNY |
| 2019-05-21 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.