Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.340	9.450	9.290	9.430	9.296	29,117,408
2023-01-31	9.290	9.560	9.250	9.360	9.227	34,768,836
2023-01-30	9.300	9.400	9.230	9.350	9.217	28,262,962
2023-01-20	9.240	9.320	9.160	9.230	9.099	25,428,556
2023-01-19	9.190	9.220	9.140	9.210	9.079	16,451,582
2023-01-18	9.120	9.260	9.100	9.170	9.040	20,534,750
2023-01-17	9.020	9.220	8.990	9.160	9.030	28,466,089
2023-01-16	9.000	9.100	8.960	9.050	8.922	25,391,368
2023-01-13	8.780	9.050	8.740	9.010	8.882	28,140,641
2023-01-12	8.730	8.810	8.730	8.770	8.646	8,371,119
2023-01-11	8.830	8.850	8.730	8.760	8.636	14,492,671
2023-01-10	8.930	8.980	8.840	8.870	8.744	13,579,721
2023-01-09	8.900	8.940	8.860	8.920	8.793	13,945,565
2023-01-06	9.030	9.080	8.890	8.890	8.764	20,877,726
2023-01-05	9.080	9.100	8.960	9.050	8.922	21,324,706
2023-01-04	8.980	9.140	8.960	9.060	8.931	25,633,812
2023-01-03	8.990	9.050	8.840	9.050	8.922	22,705,170
2022-12-30	8.960	9.040	8.910	9.010	8.882	21,618,183
2022-12-29	8.920	9.080	8.880	8.980	8.853	29,117,282
2022-12-28	9.180	9.180	8.930	8.990	8.862	57,988,940
2022-12-27	8.590	9.530	8.540	9.350	9.217	88,244,276
2022-12-26	8.800	9.040	8.620	8.750	8.626	43,328,133
2022-12-23	8.650	8.800	8.410	8.540	8.419	17,142,807
2022-12-22	8.830	8.920	8.670	8.700	8.577	17,325,667
2022-12-21	8.570	8.980	8.550	8.750	8.626	19,889,311
2022-12-20	8.810	8.880	8.590	8.630	8.508	19,516,937
2022-12-19	9.050	9.080	8.730	8.870	8.744	27,475,875
2022-12-16	9.140	9.300	9.090	9.160	9.030	21,546,115
2022-12-15	9.170	9.330	9.080	9.220	9.089	33,943,939
2022-12-14	9.170	9.240	9.080	9.170	9.040	26,597,344
2022-12-13	9.140	9.360	9.070	9.280	9.148	47,580,414
2022-12-12	8.900	9.470	8.850	9.310	9.178	57,510,061
2022-12-09	8.850	8.900	8.760	8.890	8.764	13,849,731
2022-12-08	9.020	9.040	8.780	8.830	8.705	19,888,725
2022-12-07	8.910	9.080	8.880	8.990	8.862	25,176,516
2022-12-06	8.900	9.290	8.850	9.050	8.922	40,163,396
2022-12-05	8.840	9.100	8.830	8.930	8.803	31,234,474
2022-12-02	8.820	8.950	8.800	8.840	8.715	24,246,741
2022-12-01	8.720	8.880	8.720	8.820	8.695	30,341,682
2022-11-30	8.570	8.960	8.560	8.800	8.675	51,102,677
2022-11-29	8.460	8.550	8.430	8.550	8.429	11,476,987
2022-11-28	8.300	8.530	8.220	8.460	8.340	11,806,057
2022-11-25	8.390	8.460	8.350	8.380	8.261	7,502,059
2022-11-24	8.410	8.470	8.360	8.410	8.291	7,689,891
2022-11-23	8.400	8.470	8.380	8.430	8.310	9,160,599
2022-11-22	8.650	8.660	8.420	8.420	8.301	10,589,508
2022-11-21	8.530	8.600	8.390	8.600	8.478	13,148,751
2022-11-18	8.630	8.690	8.530	8.540	8.419	11,456,400
2022-11-17	8.670	8.710	8.580	8.650	8.527	9,497,965
2022-11-16	8.690	8.770	8.660	8.700	8.577	13,170,202
2022-11-15	8.600	8.700	8.570	8.690	8.567	13,441,793
2022-11-14	8.670	8.700	8.560	8.610	8.488	11,319,033
2022-11-11	8.790	8.790	8.650	8.660	8.537	15,497,788
2022-11-10	8.620	8.770	8.550	8.680	8.557	17,506,466
2022-11-09	8.590	8.690	8.580	8.630	8.508	11,885,247
2022-11-08	8.660	8.730	8.550	8.600	8.478	15,717,125
2022-11-07	8.530	8.720	8.510	8.670	8.547	19,248,495
2022-11-04	8.530	8.600	8.460	8.590	8.468	18,003,705
2022-11-03	8.380	8.640	8.360	8.530	8.409	17,800,398
2022-11-02	8.400	8.540	8.380	8.480	8.360	19,737,432

← NewerPage 16 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.