Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.150 | 6.200 | 6.130 | 6.160 | 6.086 | 5,336,640 |
| 2024-04-24 | 6.210 | 6.210 | 6.120 | 6.170 | 6.096 | 5,517,430 |
| 2024-04-23 | 6.210 | 6.260 | 6.130 | 6.210 | 6.136 | 5,662,654 |
| 2024-04-22 | 6.230 | 6.300 | 6.120 | 6.210 | 6.136 | 7,195,840 |
| 2024-04-19 | 6.170 | 6.300 | 6.100 | 6.260 | 6.185 | 10,655,336 |
| 2024-04-18 | 6.200 | 6.210 | 6.110 | 6.120 | 6.047 | 7,143,828 |
| 2024-04-17 | 6.000 | 6.170 | 6.000 | 6.160 | 6.086 | 8,011,391 |
| 2024-04-16 | 6.300 | 6.340 | 5.940 | 5.940 | 5.869 | 11,652,820 |
| 2024-04-15 | 6.620 | 6.620 | 6.300 | 6.360 | 6.284 | 10,619,975 |
| 2024-04-12 | 6.690 | 6.740 | 6.600 | 6.620 | 6.541 | 5,432,188 |
| 2024-04-11 | 6.650 | 6.780 | 6.580 | 6.710 | 6.630 | 5,677,621 |
| 2024-04-10 | 6.780 | 6.820 | 6.650 | 6.690 | 6.610 | 6,820,818 |
| 2024-04-09 | 6.710 | 6.820 | 6.630 | 6.820 | 6.738 | 7,928,161 |
| 2024-04-08 | 6.860 | 6.890 | 6.720 | 6.730 | 6.650 | 9,309,720 |
| 2024-04-03 | 6.740 | 6.870 | 6.720 | 6.870 | 6.788 | 10,561,699 |
| 2024-04-02 | 6.760 | 6.770 | 6.700 | 6.760 | 6.679 | 6,008,209 |
| 2024-04-01 | 6.730 | 6.790 | 6.690 | 6.760 | 6.679 | 12,575,088 |
| 2024-03-29 | 6.830 | 6.860 | 6.720 | 6.720 | 6.640 | 3,804,700 |
| 2024-03-28 | 6.810 | 6.940 | 6.770 | 6.830 | 6.748 | 8,762,336 |
| 2024-03-27 | 7.040 | 7.040 | 6.820 | 6.850 | 6.768 | 7,401,352 |
| 2024-03-26 | 7.090 | 7.110 | 6.980 | 7.030 | 6.946 | 5,758,506 |
| 2024-03-25 | 7.090 | 7.120 | 7.000 | 7.000 | 6.916 | 6,381,080 |
| 2024-03-22 | 7.330 | 7.340 | 7.110 | 7.110 | 7.025 | 10,417,677 |
| 2024-03-21 | 7.280 | 7.380 | 7.280 | 7.350 | 7.262 | 9,909,763 |
| 2024-03-20 | 7.350 | 7.430 | 7.260 | 7.300 | 7.213 | 7,512,037 |
| 2024-03-19 | 7.270 | 7.350 | 7.240 | 7.310 | 7.223 | 8,655,367 |
| 2024-03-18 | 7.220 | 7.270 | 7.140 | 7.270 | 7.183 | 7,441,986 |
| 2024-03-15 | 7.130 | 7.330 | 7.130 | 7.240 | 7.153 | 8,049,319 |
| 2024-03-14 | 7.180 | 7.250 | 7.090 | 7.160 | 7.074 | 5,969,956 |
| 2024-03-13 | 7.410 | 7.430 | 7.200 | 7.230 | 7.144 | 9,705,907 |
| 2024-03-12 | 7.160 | 7.310 | 7.130 | 7.310 | 7.223 | 10,779,093 |
| 2024-03-11 | 7.080 | 7.170 | 7.010 | 7.170 | 7.084 | 6,995,934 |
| 2024-03-08 | 7.070 | 7.130 | 6.970 | 7.070 | 6.985 | 6,069,575 |
| 2024-03-07 | 7.170 | 7.220 | 7.060 | 7.070 | 6.985 | 8,667,204 |
| 2024-03-06 | 7.180 | 7.240 | 7.120 | 7.160 | 7.074 | 6,490,806 |
| 2024-03-05 | 7.370 | 7.420 | 7.160 | 7.180 | 7.094 | 12,098,510 |
| 2024-03-04 | 7.340 | 7.570 | 7.310 | 7.420 | 7.331 | 12,625,897 |
| 2024-03-01 | 7.430 | 7.430 | 7.320 | 7.390 | 7.302 | 15,713,714 |
| 2024-02-29 | 7.180 | 7.660 | 7.050 | 7.500 | 7.410 | 28,063,447 |
| 2024-02-28 | 7.160 | 7.680 | 7.010 | 7.350 | 7.262 | 28,175,760 |
| 2024-02-27 | 7.010 | 7.130 | 6.920 | 7.110 | 7.025 | 10,983,131 |
| 2024-02-26 | 6.980 | 7.070 | 6.910 | 7.000 | 6.916 | 8,502,809 |
| 2024-02-23 | 6.850 | 6.980 | 6.810 | 6.970 | 6.887 | 9,709,251 |
| 2024-02-22 | 6.750 | 6.940 | 6.700 | 6.890 | 6.808 | 10,472,978 |
| 2024-02-21 | 6.690 | 6.870 | 6.620 | 6.760 | 6.679 | 9,412,204 |
| 2024-02-20 | 6.760 | 6.760 | 6.630 | 6.720 | 6.640 | 5,510,426 |
| 2024-02-19 | 6.790 | 6.880 | 6.700 | 6.770 | 6.689 | 8,651,693 |
| 2024-02-08 | 6.400 | 6.750 | 6.400 | 6.730 | 6.650 | 11,547,054 |
| 2024-02-07 | 6.350 | 6.580 | 6.260 | 6.400 | 6.324 | 10,499,383 |
| 2024-02-06 | 5.940 | 6.470 | 5.730 | 6.380 | 6.304 | 10,894,559 |
| 2024-02-05 | 6.450 | 6.590 | 5.880 | 6.080 | 6.007 | 13,319,753 |
| 2024-02-02 | 6.620 | 6.800 | 6.220 | 6.450 | 6.373 | 10,204,657 |
| 2024-02-01 | 6.780 | 6.850 | 6.550 | 6.680 | 6.600 | 8,386,576 |
| 2024-01-31 | 7.060 | 7.130 | 6.740 | 6.770 | 6.689 | 15,193,460 |
| 2024-01-30 | 7.040 | 7.480 | 6.930 | 7.260 | 7.173 | 20,914,156 |
| 2024-01-29 | 7.200 | 7.210 | 7.010 | 7.050 | 6.966 | 8,332,347 |
| 2024-01-26 | 7.090 | 7.250 | 7.020 | 7.190 | 7.104 | 13,667,593 |
| 2024-01-25 | 6.710 | 7.130 | 6.660 | 7.080 | 6.995 | 14,860,787 |
| 2024-01-24 | 6.660 | 6.740 | 6.470 | 6.720 | 6.640 | 10,107,826 |
| 2024-01-23 | 6.570 | 6.700 | 6.470 | 6.640 | 6.561 | 6,338,588 |
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.