Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.790	8.800	8.660	8.720	8.596	8,436,956
2022-07-29	8.830	8.900	8.800	8.810	8.685	10,581,258
2022-07-28	8.880	8.880	8.810	8.830	8.705	10,994,002
2022-07-27	8.790	8.890	8.770	8.860	8.734	12,367,721
2022-07-26	8.680	8.760	8.640	8.750	8.626	7,358,960
2022-07-25	8.790	8.800	8.630	8.660	8.537	6,811,623
2022-07-22	8.830	8.850	8.660	8.740	8.616	11,617,565
2022-07-21	8.940	8.940	8.790	8.810	8.685	12,375,001
2022-07-20	8.890	8.940	8.870	8.940	8.813	11,499,341
2022-07-19	8.760	8.940	8.760	8.900	8.774	12,642,360
2022-07-18	8.600	8.880	8.600	8.810	8.685	14,920,528
2022-07-15	8.850	8.870	8.600	8.600	8.478	17,211,720
2022-07-14	8.890	8.980	8.830	8.850	8.724	12,892,202
2022-07-13	8.880	9.000	8.730	8.980	8.853	14,874,064
2022-07-12	9.030	9.040	8.870	8.880	8.754	15,359,799
2022-07-11	9.020	9.090	8.960	9.090	8.961	15,094,746
2022-07-08	9.010	9.150	8.940	9.020	8.892	13,212,670
2022-07-07	8.990	9.050	8.860	8.950	8.823	15,716,054
2022-07-06	9.210	9.220	8.950	8.990	8.862	25,199,943
2022-07-05	9.530	9.540	9.180	9.290	9.158	24,490,142
2022-07-04	9.230	9.490	9.220	9.490	9.355	27,970,198
2022-07-01	9.250	9.360	9.190	9.260	9.129	20,109,459
2022-06-30	9.190	9.280	9.100	9.170	9.040	23,742,796
2022-06-29	9.420	9.560	9.170	9.200	9.069	29,826,718
2022-06-28	9.450	9.520	9.350	9.460	9.326	21,273,070
2022-06-27	9.370	9.550	9.360	9.510	9.355	26,190,723
2022-06-24	9.320	9.500	9.300	9.390	9.237	21,351,726
2022-06-23	9.510	9.510	9.130	9.400	9.247	31,901,449
2022-06-22	9.450	9.640	9.270	9.520	9.365	31,661,029
2022-06-21	9.870	9.900	9.480	9.510	9.355	42,917,003
2022-06-20	9.880	9.990	9.730	9.930	9.769	31,432,326
2022-06-17	10.000	10.030	9.660	9.880	9.719	45,727,577
2022-06-16	10.000	10.230	9.970	10.100	9.936	40,851,333
2022-06-15	10.000	10.150	9.950	10.050	9.887	39,721,455
2022-06-14	10.180	10.250	9.800	10.060	9.896	48,227,296
2022-06-13	10.060	10.360	10.020	10.280	10.113	52,971,511
2022-06-10	9.990	10.220	9.720	10.180	10.014	44,158,739
2022-06-09	10.460	10.590	10.030	10.210	10.044	64,121,616
2022-06-08	10.020	10.410	9.960	10.250	10.083	61,795,283
2022-06-07	10.660	10.660	10.010	10.040	9.877	83,338,802
2022-06-06	10.600	10.710	10.360	10.680	10.506	73,039,417
2022-06-02	10.380	11.100	10.290	10.790	10.615	114,734,046
2022-06-01	10.500	10.700	10.280	10.510	10.339	96,787,238
2022-05-31	9.970	11.100	9.920	10.880	10.703	141,481,212
2022-05-30	10.250	10.660	10.100	10.130	9.965	99,043,320
2022-05-27	9.810	10.280	9.760	10.110	9.946	84,309,805
2022-05-26	9.850	10.010	9.620	9.910	9.749	53,083,086
2022-05-25	9.780	9.970	9.670	9.890	9.729	54,521,382
2022-05-24	10.350	10.500	9.760	9.790	9.631	108,563,774
2022-05-23	10.270	11.000	10.240	10.550	10.378	135,952,411
2022-05-20	10.080	10.810	9.950	10.540	10.369	131,062,730
2022-05-19	10.030	10.850	9.890	10.280	10.113	141,999,402
2022-05-18	9.600	10.500	9.380	10.030	9.867	125,501,248
2022-05-17	10.000	10.700	9.740	9.810	9.650	162,645,484
2022-05-16	9.250	9.740	9.060	9.740	9.582	55,050,287
2022-05-13	8.670	8.980	8.670	8.850	8.706	63,722,101
2022-05-12	8.750	8.890	8.460	8.670	8.529	56,936,601
2022-05-11	8.800	9.140	8.700	8.890	8.745	89,840,338
2022-05-10	8.500	9.070	8.330	8.970	8.824	72,746,022
2022-05-09	8.480	8.820	8.420	8.710	8.568	60,484,519

← NewerPage 18 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.