Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.480	8.820	8.420	8.710	8.568	60,484,519
2022-05-06	8.470	8.910	8.380	8.550	8.411	78,035,920
2022-05-05	8.200	8.850	8.140	8.760	8.618	94,816,724
2022-04-29	8.010	8.290	7.950	8.210	8.077	72,837,513
2022-04-28	8.400	8.410	7.910	8.010	7.880	100,496,119
2022-04-27	8.170	8.850	7.900	8.790	8.647	99,584,700
2022-04-26	9.160	9.340	8.580	8.580	8.440	103,294,871
2022-04-25	9.800	10.230	9.530	9.530	9.375	127,370,832
2022-04-22	11.110	11.250	10.590	10.590	10.418	118,895,069
2022-04-21	11.620	12.180	11.420	11.770	11.579	245,400,569
2022-04-20	9.960	11.070	9.930	11.070	10.890	87,496,840
2022-04-19	9.580	10.230	9.460	10.060	9.896	86,949,064
2022-04-18	9.430	9.850	9.360	9.590	9.434	44,661,683
2022-04-15	9.800	9.950	9.440	9.500	9.346	50,683,876
2022-04-14	9.710	9.950	9.390	9.930	9.769	53,624,957
2022-04-13	9.780	10.230	9.750	9.790	9.631	66,566,257
2022-04-12	10.020	10.160	9.670	9.890	9.729	74,745,290
2022-04-11	9.620	10.660	9.620	10.270	10.103	118,082,079
2022-04-08	9.800	9.860	9.410	9.690	9.532	36,692,761
2022-04-07	9.960	10.110	9.700	9.860	9.700	43,471,299
2022-04-06	9.450	10.280	9.400	10.010	9.847	74,465,644
2022-04-01	9.900	10.150	9.600	9.620	9.464	54,634,100
2022-03-31	9.610	9.940	9.560	9.720	9.562	49,732,744
2022-03-30	9.600	9.810	9.510	9.660	9.503	63,839,907
2022-03-29	9.490	10.120	9.400	9.990	9.828	84,732,673
2022-03-28	9.800	10.180	9.470	9.670	9.513	77,250,356
2022-03-25	9.100	9.540	9.070	9.490	9.336	57,001,822
2022-03-24	9.110	9.310	9.020	9.040	8.893	20,666,800
2022-03-23	9.230	9.330	9.120	9.130	8.982	21,265,387
2022-03-22	9.350	9.510	9.200	9.270	9.119	33,016,865
2022-03-21	8.840	9.580	8.830	9.350	9.198	55,929,951
2022-03-18	8.630	8.880	8.560	8.790	8.647	19,030,157
2022-03-17	8.650	8.930	8.560	8.730	8.588	25,971,026
2022-03-16	8.620	8.730	8.080	8.640	8.500	29,193,299
2022-03-15	8.980	9.050	8.550	8.570	8.431	24,093,601
2022-03-14	9.070	9.330	8.880	8.880	8.736	26,037,173
2022-03-11	8.880	9.250	8.750	9.170	9.021	35,760,535
2022-03-10	9.000	9.050	8.820	8.920	8.775	23,963,291
2022-03-09	9.000	9.150	8.500	8.920	8.775	33,002,591
2022-03-08	9.690	9.710	8.930	9.040	8.893	40,781,702
2022-03-07	10.160	10.190	9.640	9.810	9.650	43,259,238
2022-03-04	10.100	10.220	9.860	10.010	9.847	47,225,467
2022-03-03	9.910	10.310	9.760	10.170	10.005	67,244,953
2022-03-02	9.760	10.090	9.680	9.920	9.759	52,260,258
2022-03-01	9.620	9.770	9.520	9.670	9.513	24,338,611
2022-02-28	9.660	9.880	9.530	9.650	9.493	26,455,792
2022-02-25	9.630	9.770	9.500	9.680	9.523	45,170,474
2022-02-24	9.490	10.350	9.460	9.940	9.778	88,428,780
2022-02-23	10.200	10.300	9.490	9.650	9.493	76,732,300
2022-02-22	10.020	10.200	9.920	10.070	9.906	44,026,693
2022-02-21	9.890	10.350	9.860	10.190	10.024	61,979,850
2022-02-18	9.750	10.090	9.660	10.000	9.837	50,202,565
2022-02-17	9.740	9.860	9.630	9.750	9.591	29,458,060
2022-02-16	9.620	9.880	9.550	9.880	9.719	34,325,417
2022-02-15	9.480	9.750	9.390	9.710	9.552	26,951,298
2022-02-14	9.800	9.880	9.490	9.620	9.464	44,273,217
2022-02-11	9.830	10.000	9.730	9.940	9.778	47,507,228
2022-02-10	9.480	10.000	9.430	9.950	9.788	60,438,495
2022-02-09	9.120	10.080	9.100	9.650	9.493	52,102,495
2022-02-08	8.970	9.180	8.910	9.160	9.011	17,104,627

← NewerPage 19 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.