Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.280	8.500	8.230	8.440	8.320	20,040,667
2022-10-31	8.160	8.400	8.090	8.270	8.153	17,671,792
2022-10-28	8.380	8.380	8.020	8.040	7.926	16,879,113
2022-10-27	8.300	8.440	8.250	8.400	8.281	14,813,505
2022-10-26	8.260	8.330	8.200	8.290	8.172	11,274,904
2022-10-25	8.360	8.370	8.050	8.190	8.074	13,503,479
2022-10-24	8.340	8.550	8.300	8.360	8.241	18,763,941
2022-10-21	8.350	8.400	8.240	8.290	8.172	7,988,721
2022-10-20	8.380	8.440	8.310	8.340	8.222	9,404,999
2022-10-19	8.420	8.500	8.380	8.390	8.271	9,919,597
2022-10-18	8.560	8.620	8.430	8.460	8.340	15,198,700
2022-10-17	8.550	8.740	8.510	8.620	8.498	16,201,557
2022-10-14	8.450	8.620	8.440	8.550	8.429	17,557,365
2022-10-13	8.260	8.680	8.260	8.480	8.360	21,599,633
2022-10-12	8.190	8.390	8.190	8.360	8.241	13,161,228
2022-10-11	8.160	8.250	8.060	8.250	8.133	9,283,215
2022-10-10	8.170	8.280	8.050	8.120	8.005	11,213,940
2022-09-30	8.070	8.160	8.030	8.110	7.995	7,378,280
2022-09-29	8.110	8.170	7.990	8.070	7.956	9,958,442
2022-09-28	8.370	8.390	8.020	8.040	7.926	13,418,238
2022-09-27	8.220	8.410	8.190	8.400	8.281	9,936,599
2022-09-26	8.650	8.650	8.240	8.270	8.153	18,507,702
2022-09-23	8.960	8.980	8.690	8.700	8.577	14,296,114
2022-09-22	8.780	9.130	8.780	8.980	8.853	19,096,767
2022-09-21	8.760	8.920	8.680	8.870	8.744	11,694,726
2022-09-20	8.740	8.840	8.720	8.760	8.636	10,034,559
2022-09-19	8.620	8.760	8.600	8.710	8.586	9,288,360
2022-09-16	8.880	8.930	8.700	8.710	8.586	14,053,961
2022-09-15	9.060	9.080	8.740	8.880	8.754	22,376,734
2022-09-14	9.090	9.160	8.980	9.040	8.912	19,209,809
2022-09-13	9.180	9.300	9.180	9.240	9.109	21,052,820
2022-09-09	9.170	9.220	8.970	9.130	9.000	21,168,414
2022-09-08	9.470	9.490	9.120	9.140	9.010	37,996,592
2022-09-07	9.380	9.580	9.300	9.490	9.355	33,095,216
2022-09-06	9.290	9.530	9.250	9.450	9.316	35,323,373
2022-09-05	9.220	9.370	9.170	9.300	9.168	22,708,333
2022-09-02	9.220	9.370	9.160	9.330	9.198	26,824,334
2022-09-01	9.100	9.560	9.100	9.280	9.148	38,618,367
2022-08-31	9.510	9.630	9.150	9.160	9.030	43,827,329
2022-08-30	9.700	9.830	9.510	9.600	9.464	46,766,122
2022-08-29	9.720	9.980	9.700	9.790	9.651	53,719,489
2022-08-26	9.560	10.180	9.380	9.880	9.740	87,400,502
2022-08-25	9.710	9.880	9.600	9.620	9.484	98,232,688
2022-08-24	9.250	10.180	9.180	10.000	9.858	150,300,834
2022-08-23	9.140	9.340	9.100	9.250	9.119	22,707,574
2022-08-22	9.110	9.400	9.100	9.240	9.109	31,525,483
2022-08-19	9.080	9.190	9.060	9.080	8.951	15,348,028
2022-08-18	9.240	9.260	9.070	9.080	8.951	23,787,755
2022-08-17	9.140	9.430	9.110	9.290	9.158	40,244,391
2022-08-16	9.100	9.160	9.040	9.150	9.020	14,571,149
2022-08-15	9.190	9.270	9.110	9.140	9.010	21,483,716
2022-08-12	9.060	9.140	9.010	9.110	8.981	15,849,789
2022-08-11	8.930	9.110	8.920	9.050	8.922	14,898,684
2022-08-10	9.030	9.130	8.910	8.930	8.803	16,803,438
2022-08-09	9.170	9.200	9.000	9.090	8.961	17,567,956
2022-08-08	9.150	9.240	9.090	9.160	9.030	18,329,144
2022-08-05	9.010	9.180	8.950	9.160	9.030	27,101,321
2022-08-04	9.010	9.080	8.900	8.960	8.833	18,622,851
2022-08-03	8.930	9.150	8.800	9.090	8.961	35,660,702
2022-08-02	8.660	9.380	8.560	9.150	9.020	55,102,855

← NewerPage 17 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.