Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.250	9.260	9.110	9.130	9.021	13,964,244
2023-07-26	9.220	9.320	9.140	9.300	9.189	15,973,157
2023-07-25	9.270	9.300	9.190	9.240	9.130	16,674,839
2023-07-24	9.260	9.360	9.210	9.220	9.110	22,941,476
2023-07-21	9.420	9.720	9.420	9.470	9.357	32,424,008
2023-07-20	9.670	9.750	9.390	9.400	9.288	29,279,231
2023-07-19	9.510	9.690	9.470	9.540	9.426	47,415,164
2023-07-18	10.060	10.090	9.650	9.730	9.614	78,066,211
2023-07-17	9.000	9.220	8.960	9.170	9.060	12,609,829
2023-07-14	9.090	9.290	9.040	9.160	9.051	14,380,465
2023-07-13	9.080	9.110	9.020	9.110	9.001	9,469,899
2023-07-12	9.080	9.190	9.030	9.110	9.001	13,817,141
2023-07-11	9.090	9.090	8.980	9.090	8.981	10,746,294
2023-07-10	9.140	9.180	9.080	9.100	8.991	14,832,304
2023-07-07	8.890	9.330	8.860	9.250	9.139	39,646,713
2023-07-06	8.920	8.980	8.840	8.910	8.803	6,852,232
2023-07-05	8.900	8.910	8.850	8.900	8.794	4,854,336
2023-07-04	8.850	8.920	8.800	8.900	8.794	7,308,215
2023-07-03	8.780	8.880	8.770	8.860	8.754	7,473,131
2023-06-30	8.720	8.800	8.700	8.780	8.675	5,546,901
2023-06-29	8.700	8.770	8.660	8.720	8.616	4,297,691
2023-06-28	8.750	8.750	8.580	8.730	8.626	6,060,759
2023-06-27	8.650	8.750	8.650	8.740	8.636	4,014,049
2023-06-26	8.740	8.760	8.640	8.650	8.547	5,248,000
2023-06-21	8.830	8.890	8.730	8.740	8.636	5,871,881
2023-06-20	8.920	8.950	8.840	8.850	8.744	5,928,373
2023-06-19	9.090	9.120	8.940	8.940	8.833	8,135,864
2023-06-16	8.950	9.050	8.950	8.990	8.883	8,054,342
2023-06-15	8.920	9.040	8.800	8.970	8.863	9,300,080
2023-06-14	8.890	8.900	8.840	8.900	8.794	5,315,462
2023-06-13	8.830	8.900	8.800	8.870	8.764	5,249,690
2023-06-12	8.850	8.920	8.830	8.850	8.724	8,618,015
2023-06-09	8.870	8.880	8.790	8.830	8.705	4,731,014
2023-06-08	8.750	8.980	8.750	8.900	8.774	9,183,816
2023-06-07	8.700	8.890	8.700	8.790	8.665	5,283,691
2023-06-06	8.890	8.890	8.680	8.710	8.586	7,015,660
2023-06-05	8.930	8.960	8.850	8.870	8.744	5,610,547
2023-06-02	8.950	8.960	8.890	8.940	8.813	6,117,760
2023-06-01	8.850	8.970	8.800	8.960	8.833	9,286,493
2023-05-31	8.800	8.980	8.730	8.890	8.764	8,139,108
2023-05-30	8.780	8.820	8.670	8.810	8.685	6,761,241
2023-05-29	8.820	8.870	8.770	8.790	8.665	4,733,259
2023-05-26	8.810	8.840	8.710	8.790	8.665	5,801,343
2023-05-25	9.000	9.030	8.800	8.840	8.715	5,843,582
2023-05-24	9.010	9.010	8.870	8.890	8.764	6,059,171
2023-05-23	9.090	9.090	8.980	8.990	8.862	6,684,067
2023-05-22	8.980	9.140	8.910	9.090	8.961	11,504,972
2023-05-19	8.880	8.960	8.790	8.930	8.803	6,191,582
2023-05-18	8.980	9.030	8.850	8.890	8.764	9,363,740
2023-05-17	8.880	9.120	8.860	9.040	8.912	7,169,916
2023-05-16	9.040	9.080	8.860	8.880	8.754	10,998,160
2023-05-15	9.220	9.250	8.980	9.070	8.941	11,043,034
2023-05-12	9.150	9.190	9.110	9.160	9.030	6,537,242
2023-05-11	9.060	9.200	9.030	9.140	9.010	9,708,092
2023-05-10	9.110	9.130	9.030	9.050	8.922	7,736,017
2023-05-09	9.090	9.180	9.000	9.130	9.000	14,060,276
2023-05-08	9.090	9.130	8.990	9.090	8.961	8,842,267
2023-05-05	9.200	9.200	9.010	9.070	8.941	9,183,788
2023-05-04	9.000	9.300	8.970	9.220	9.089	14,895,996
2023-04-28	8.940	9.010	8.850	9.010	8.882	9,761,898

← NewerPage 14 of 21 · 1,216 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.