Hefei Fengle Seed Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.950	8.110	7.880	8.080	7.983	7,329,006
2023-10-26	8.190	8.240	7.810	7.980	7.885	17,891,378
2023-10-25	8.320	8.410	8.300	8.310	8.211	9,123,077
2023-10-24	8.220	8.390	8.200	8.310	8.211	5,153,269
2023-10-23	8.420	8.420	8.200	8.220	8.122	7,560,352
2023-10-20	8.630	8.690	8.370	8.420	8.319	15,907,539
2023-10-19	9.140	9.170	8.780	8.790	8.685	19,978,582
2023-10-18	9.050	9.400	9.050	9.130	9.021	37,294,036
2023-10-17	8.890	8.890	8.790	8.840	8.734	3,547,442
2023-10-16	8.820	8.950	8.780	8.900	8.794	8,134,075
2023-10-13	8.880	8.880	8.760	8.780	8.675	3,553,566
2023-10-12	8.850	8.880	8.800	8.860	8.754	3,643,631
2023-10-11	8.830	8.840	8.790	8.820	8.715	2,885,580
2023-10-10	8.850	8.850	8.800	8.810	8.705	3,267,793
2023-10-09	8.730	8.860	8.690	8.820	8.715	5,749,535
2023-09-28	8.720	8.750	8.690	8.730	8.626	3,479,564
2023-09-27	8.740	8.770	8.710	8.720	8.616	3,395,441
2023-09-26	8.770	8.800	8.730	8.740	8.636	2,942,904
2023-09-25	8.810	8.860	8.770	8.810	8.705	3,032,396
2023-09-22	8.730	8.820	8.690	8.820	8.715	4,030,088
2023-09-21	8.870	8.910	8.760	8.770	8.665	6,469,898
2023-09-20	9.040	9.060	8.910	8.930	8.823	5,987,365
2023-09-19	8.850	9.070	8.820	9.070	8.962	14,246,478
2023-09-18	8.830	8.870	8.780	8.840	8.734	3,053,257
2023-09-15	8.830	8.890	8.800	8.850	8.744	2,626,129
2023-09-14	8.930	8.930	8.810	8.810	8.705	3,456,075
2023-09-13	8.870	8.940	8.800	8.940	8.833	6,375,458
2023-09-12	8.880	8.920	8.860	8.900	8.794	3,189,245
2023-09-11	8.840	8.900	8.800	8.890	8.784	4,479,010
2023-09-08	8.750	8.850	8.750	8.820	8.715	2,954,524
2023-09-07	8.910	8.940	8.800	8.810	8.705	5,915,835
2023-09-06	8.920	8.940	8.850	8.890	8.784	4,214,684
2023-09-05	8.930	8.950	8.860	8.910	8.803	4,059,544
2023-09-04	8.860	8.930	8.840	8.930	8.823	5,428,086
2023-09-01	8.850	8.880	8.810	8.830	8.724	3,804,031
2023-08-31	8.920	8.940	8.810	8.830	8.724	4,747,849
2023-08-30	9.000	9.010	8.910	8.930	8.823	5,698,089
2023-08-29	8.920	9.020	8.860	9.010	8.902	7,870,919
2023-08-28	9.210	9.320	8.930	8.940	8.833	12,985,531
2023-08-25	8.930	9.090	8.890	9.000	8.892	8,703,697
2023-08-24	8.930	8.980	8.750	8.950	8.843	6,740,019
2023-08-23	8.900	8.980	8.840	8.910	8.803	4,837,108
2023-08-22	8.860	8.940	8.800	8.910	8.803	5,540,319
2023-08-21	8.900	9.000	8.830	8.850	8.744	5,640,540
2023-08-18	9.060	9.100	8.960	8.970	8.863	6,008,200
2023-08-17	9.020	9.110	8.960	9.110	9.001	6,518,203
2023-08-16	9.030	9.150	8.960	9.080	8.971	5,774,537
2023-08-15	9.110	9.170	9.020	9.070	8.962	5,605,010
2023-08-14	9.020	9.110	8.890	9.110	9.001	8,100,734
2023-08-11	9.280	9.300	9.100	9.110	9.001	14,469,340
2023-08-10	9.300	9.430	9.260	9.330	9.218	11,253,084
2023-08-09	9.460	9.480	9.270	9.300	9.189	15,234,740
2023-08-08	9.430	9.520	9.300	9.510	9.396	23,874,094
2023-08-07	9.280	9.580	9.280	9.490	9.377	35,581,003
2023-08-04	9.280	9.320	9.200	9.220	9.110	12,379,504
2023-08-03	9.270	9.370	9.250	9.320	9.209	9,219,547
2023-08-02	9.300	9.330	9.250	9.280	9.169	10,106,573
2023-08-01	9.360	9.400	9.300	9.330	9.218	14,985,542
2023-07-31	9.250	9.480	9.250	9.460	9.347	29,121,518
2023-07-28	9.110	9.200	9.090	9.160	9.051	9,829,504

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.