Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.900	8.940	8.810	8.850	8.724	9,543,276
2023-04-26	8.830	9.040	8.810	8.940	8.813	11,642,242
2023-04-25	9.000	9.090	8.730	8.860	8.734	15,883,930
2023-04-24	9.170	9.170	8.970	9.010	8.882	12,604,586
2023-04-21	9.200	9.380	9.120	9.170	9.040	14,070,737
2023-04-20	9.320	9.350	9.150	9.230	9.099	14,563,147
2023-04-19	9.370	9.470	9.320	9.340	9.207	14,289,518
2023-04-18	9.680	9.680	9.410	9.410	9.277	21,093,677
2023-04-17	9.720	9.750	9.640	9.720	9.582	11,704,053
2023-04-14	9.730	9.750	9.620	9.740	9.602	13,946,551
2023-04-13	9.860	9.930	9.700	9.730	9.592	17,825,223
2023-04-12	9.720	9.980	9.650	9.930	9.789	32,932,679
2023-04-11	9.630	9.740	9.560	9.740	9.602	16,657,233
2023-04-10	9.860	9.870	9.600	9.620	9.484	20,257,574
2023-04-07	9.740	9.860	9.720	9.850	9.710	22,912,910
2023-04-06	9.760	9.850	9.560	9.810	9.671	26,876,962
2023-04-04	9.750	9.910	9.560	9.770	9.631	29,233,249
2023-04-03	9.600	9.760	9.480	9.740	9.602	26,013,247
2023-03-31	9.520	9.720	9.510	9.600	9.464	20,713,190
2023-03-30	9.680	9.720	9.460	9.490	9.355	28,432,926
2023-03-29	9.960	10.050	9.710	9.720	9.582	40,943,043
2023-03-28	9.730	10.400	9.730	10.110	9.967	69,091,814
2023-03-27	9.650	9.850	9.640	9.720	9.582	33,817,299
2023-03-24	9.650	9.690	9.550	9.600	9.464	27,951,604
2023-03-23	9.760	9.880	9.620	9.680	9.543	30,275,035
2023-03-22	9.830	9.970	9.690	9.770	9.631	30,709,613
2023-03-21	10.000	10.000	9.740	9.790	9.651	35,166,806
2023-03-20	9.980	10.070	9.800	10.010	9.868	51,749,665
2023-03-17	9.650	10.700	9.530	10.150	10.006	80,676,683
2023-03-16	9.850	10.210	9.740	9.770	9.631	66,091,298
2023-03-15	9.690	9.960	9.630	9.750	9.612	51,237,752
2023-03-14	9.330	10.240	9.300	9.860	9.720	91,980,138
2023-03-13	9.910	9.910	9.280	9.330	9.198	78,054,233
2023-03-10	9.020	9.020	9.020	9.020	8.892	0
2023-03-09	9.020	9.020	9.020	9.020	8.892	0
2023-03-08	9.020	9.020	9.020	9.020	8.892	0
2023-03-07	9.020	9.020	9.020	9.020	8.892	0
2023-03-06	9.020	9.020	9.020	9.020	8.892	0
2023-03-03	8.970	9.030	8.920	9.020	8.892	9,819,634
2023-03-02	9.020	9.050	8.950	8.960	8.833	9,467,108
2023-03-01	8.980	9.030	8.940	9.030	8.902	12,748,231
2023-02-28	8.900	8.970	8.880	8.970	8.843	6,910,089
2023-02-27	8.950	8.980	8.880	8.890	8.764	8,202,117
2023-02-24	9.000	9.000	8.900	8.940	8.813	8,391,902
2023-02-23	9.040	9.070	8.940	8.980	8.853	11,885,336
2023-02-22	9.070	9.110	9.010	9.030	8.902	13,580,719
2023-02-21	9.000	9.060	8.940	9.050	8.922	14,867,756
2023-02-20	8.920	9.000	8.830	9.000	8.872	16,233,956
2023-02-17	8.900	8.960	8.840	8.920	8.793	17,906,903
2023-02-16	9.070	9.120	8.780	8.890	8.764	29,300,588
2023-02-15	9.080	9.130	9.030	9.060	8.931	20,030,490
2023-02-14	9.380	9.380	8.980	9.070	8.941	47,957,686
2023-02-13	9.480	9.520	9.360	9.400	9.267	22,403,183
2023-02-10	9.390	9.540	9.340	9.420	9.286	33,353,421
2023-02-09	9.280	9.400	9.240	9.380	9.247	15,175,899
2023-02-08	9.420	9.460	9.260	9.280	9.148	21,585,143
2023-02-07	9.500	9.530	9.390	9.490	9.355	19,750,911
2023-02-06	9.400	9.460	9.320	9.430	9.296	20,204,921
2023-02-03	9.460	9.540	9.370	9.470	9.336	23,278,629
2023-02-02	9.400	9.500	9.380	9.470	9.336	24,506,454

← NewerPage 15 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.