Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.970 | 6.980 | 6.550 | 6.640 | 6.561 | 9,429,111 |
| 2024-01-19 | 7.170 | 7.240 | 7.000 | 7.010 | 6.926 | 8,259,380 |
| 2024-01-18 | 7.100 | 7.250 | 6.770 | 7.250 | 7.163 | 14,321,661 |
| 2024-01-17 | 7.250 | 7.300 | 7.090 | 7.100 | 7.015 | 6,230,231 |
| 2024-01-16 | 7.330 | 7.400 | 7.220 | 7.270 | 7.183 | 6,352,533 |
| 2024-01-15 | 7.390 | 7.440 | 7.310 | 7.350 | 7.262 | 5,781,326 |
| 2024-01-12 | 7.380 | 7.520 | 7.350 | 7.360 | 7.272 | 5,390,648 |
| 2024-01-11 | 7.320 | 7.420 | 7.300 | 7.420 | 7.331 | 5,316,101 |
| 2024-01-10 | 7.330 | 7.370 | 7.230 | 7.310 | 7.223 | 5,686,708 |
| 2024-01-09 | 7.360 | 7.410 | 7.270 | 7.350 | 7.262 | 5,533,653 |
| 2024-01-08 | 7.580 | 7.590 | 7.340 | 7.340 | 7.252 | 7,396,128 |
| 2024-01-05 | 7.760 | 7.770 | 7.570 | 7.600 | 7.509 | 4,740,415 |
| 2024-01-04 | 7.770 | 7.780 | 7.700 | 7.740 | 7.647 | 4,398,292 |
| 2024-01-03 | 7.770 | 7.780 | 7.700 | 7.760 | 7.667 | 5,349,967 |
| 2024-01-02 | 7.670 | 7.800 | 7.670 | 7.770 | 7.677 | 8,883,302 |
| 2023-12-29 | 7.630 | 7.690 | 7.610 | 7.670 | 7.578 | 7,284,448 |
| 2023-12-28 | 7.510 | 7.680 | 7.310 | 7.640 | 7.549 | 11,732,062 |
| 2023-12-27 | 7.770 | 7.890 | 7.570 | 7.630 | 7.539 | 10,979,548 |
| 2023-12-26 | 7.530 | 7.650 | 7.510 | 7.540 | 7.450 | 4,383,697 |
| 2023-12-25 | 7.650 | 7.650 | 7.530 | 7.570 | 7.480 | 5,301,747 |
| 2023-12-22 | 7.880 | 7.880 | 7.630 | 7.650 | 7.559 | 14,856,001 |
| 2023-12-21 | 7.940 | 8.070 | 7.870 | 7.930 | 7.835 | 13,710,627 |
| 2023-12-20 | 7.970 | 8.110 | 7.900 | 7.910 | 7.815 | 6,049,524 |
| 2023-12-19 | 8.040 | 8.040 | 7.880 | 7.960 | 7.865 | 7,545,047 |
| 2023-12-18 | 8.120 | 8.220 | 8.010 | 8.040 | 7.944 | 7,413,360 |
| 2023-12-15 | 8.150 | 8.230 | 8.100 | 8.180 | 8.082 | 5,898,335 |
| 2023-12-14 | 8.170 | 8.240 | 8.130 | 8.160 | 8.062 | 7,253,603 |
| 2023-12-13 | 8.200 | 8.270 | 8.110 | 8.150 | 8.053 | 8,319,067 |
| 2023-12-12 | 8.240 | 8.290 | 8.150 | 8.230 | 8.132 | 6,787,006 |
| 2023-12-11 | 8.080 | 8.280 | 8.000 | 8.250 | 8.151 | 14,090,877 |
| 2023-12-08 | 8.510 | 8.620 | 8.080 | 8.100 | 8.003 | 26,135,880 |
| 2023-12-07 | 8.320 | 8.390 | 8.220 | 8.310 | 8.211 | 8,926,660 |
| 2023-12-06 | 8.210 | 8.420 | 8.180 | 8.370 | 8.270 | 9,557,062 |
| 2023-12-05 | 8.310 | 8.350 | 8.210 | 8.210 | 8.112 | 7,936,627 |
| 2023-12-04 | 8.480 | 8.480 | 8.300 | 8.320 | 8.221 | 15,722,898 |
| 2023-12-01 | 8.500 | 8.680 | 8.480 | 8.500 | 8.398 | 12,105,460 |
| 2023-11-30 | 8.610 | 8.810 | 8.470 | 8.580 | 8.477 | 15,805,635 |
| 2023-11-29 | 8.500 | 8.670 | 8.460 | 8.610 | 8.507 | 12,423,266 |
| 2023-11-28 | 8.370 | 8.540 | 8.340 | 8.520 | 8.418 | 11,348,618 |
| 2023-11-27 | 8.320 | 8.540 | 8.320 | 8.430 | 8.329 | 12,657,426 |
| 2023-11-24 | 8.320 | 8.390 | 8.300 | 8.340 | 8.240 | 6,360,391 |
| 2023-11-23 | 8.280 | 8.350 | 8.260 | 8.340 | 8.240 | 5,609,247 |
| 2023-11-22 | 8.300 | 8.360 | 8.270 | 8.280 | 8.181 | 5,215,367 |
| 2023-11-21 | 8.430 | 8.430 | 8.300 | 8.310 | 8.211 | 9,397,149 |
| 2023-11-20 | 8.350 | 8.420 | 8.300 | 8.420 | 8.319 | 8,315,561 |
| 2023-11-17 | 8.320 | 8.370 | 8.300 | 8.350 | 8.250 | 3,642,234 |
| 2023-11-16 | 8.340 | 8.400 | 8.300 | 8.320 | 8.221 | 4,622,308 |
| 2023-11-15 | 8.390 | 8.430 | 8.300 | 8.360 | 8.260 | 7,611,607 |
| 2023-11-14 | 8.290 | 8.400 | 8.250 | 8.380 | 8.280 | 8,170,280 |
| 2023-11-13 | 8.300 | 8.320 | 8.210 | 8.290 | 8.191 | 6,231,586 |
| 2023-11-10 | 8.300 | 8.420 | 8.280 | 8.300 | 8.201 | 8,336,760 |
| 2023-11-09 | 8.230 | 8.330 | 8.220 | 8.280 | 8.181 | 7,326,582 |
| 2023-11-08 | 8.190 | 8.300 | 8.150 | 8.250 | 8.151 | 7,905,386 |
| 2023-11-07 | 8.190 | 8.270 | 8.120 | 8.210 | 8.112 | 7,976,933 |
| 2023-11-06 | 8.170 | 8.230 | 8.120 | 8.220 | 8.122 | 9,389,030 |
| 2023-11-03 | 8.110 | 8.160 | 8.100 | 8.140 | 8.043 | 4,460,261 |
| 2023-11-02 | 8.180 | 8.220 | 8.050 | 8.080 | 7.983 | 4,987,137 |
| 2023-11-01 | 8.180 | 8.190 | 8.110 | 8.190 | 8.092 | 4,076,526 |
| 2023-10-31 | 8.160 | 8.160 | 8.100 | 8.140 | 8.043 | 4,014,037 |
| 2023-10-30 | 8.040 | 8.220 | 8.040 | 8.140 | 8.043 | 8,376,783 |
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.