Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.770	5.830	5.620	5.640	5.640	6,616,837
2026-07-16	5.650	5.780	5.650	5.760	5.760	5,383,180
2026-07-15	5.590	5.770	5.560	5.700	5.700	7,471,896
2026-07-14	5.490	5.620	5.490	5.600	5.600	6,114,520
2026-07-13	5.490	5.560	5.460	5.480	5.480	4,270,942
2026-07-10	5.380	5.550	5.350	5.510	5.510	5,700,635
2026-07-09	5.490	5.530	5.370	5.430	5.430	4,427,779
2026-07-08	5.390	5.520	5.350	5.500	5.500	4,622,140
2026-07-07	5.500	5.500	5.390	5.400	5.400	3,890,512
2026-07-06	5.500	5.580	5.460	5.490	5.490	3,598,882
2026-07-03	5.430	5.540	5.430	5.500	5.500	3,931,363
2026-07-02	5.410	5.520	5.390	5.470	5.470	6,229,580
2026-07-01	5.230	5.450	5.200	5.420	5.420	8,849,772
2026-06-30	5.290	5.290	5.170	5.220	5.220	4,933,620
2026-06-29	5.240	5.370	5.200	5.320	5.320	6,003,972
2026-06-26	5.300	5.380	5.260	5.260	5.260	4,430,196
2026-06-25	5.410	5.410	5.270	5.330	5.300	5,103,419
2026-06-24	5.560	5.580	5.400	5.420	5.390	4,878,265
2026-06-23	5.540	5.680	5.530	5.590	5.559	4,242,744
2026-06-22	5.550	5.600	5.360	5.600	5.569	6,527,851
2026-06-18	5.680	5.680	5.500	5.570	5.539	5,463,783
2026-06-17	5.790	5.790	5.690	5.700	5.668	3,973,946
2026-06-16	5.910	5.920	5.790	5.810	5.777	5,096,373
2026-06-15	6.000	6.030	5.910	5.940	5.907	5,505,181
2026-06-12	5.950	6.010	5.870	5.990	5.956	5,217,239
2026-06-11	5.910	5.980	5.860	5.930	5.897	4,010,586
2026-06-10	5.820	6.000	5.820	5.930	5.897	6,056,679
2026-06-09	5.810	5.890	5.760	5.860	5.827	3,787,957
2026-06-08	5.860	5.970	5.740	5.810	5.777	5,385,785
2026-06-05	5.820	5.980	5.820	5.960	5.927	4,061,794
2026-06-04	5.920	6.000	5.860	5.870	5.837	3,677,336
2026-06-03	5.980	6.070	5.920	5.960	5.927	4,315,907
2026-06-02	6.010	6.020	5.860	5.950	5.917	5,316,690
2026-06-01	5.830	6.030	5.800	6.020	5.986	6,574,300
2026-05-29	5.850	5.930	5.830	5.880	5.847	4,048,792
2026-05-28	5.870	5.930	5.780	5.880	5.847	4,556,770
2026-05-27	5.860	5.980	5.710	5.930	5.897	7,868,397
2026-05-26	5.930	5.950	5.810	5.850	5.817	4,946,400
2026-05-25	5.970	5.970	5.920	5.950	5.917	3,742,240
2026-05-22	5.980	5.980	5.890	5.950	5.917	4,289,342
2026-05-21	6.090	6.140	5.940	5.960	5.927	7,187,231
2026-05-20	6.220	6.230	6.070	6.100	6.066	5,425,420
2026-05-19	6.160	6.220	6.150	6.210	6.175	3,968,409
2026-05-18	6.160	6.240	6.130	6.170	6.135	4,988,793
2026-05-15	6.270	6.270	6.160	6.190	6.155	8,352,500
2026-05-14	6.320	6.330	6.250	6.270	6.235	6,790,937
2026-05-13	6.340	6.340	6.270	6.310	6.275	6,195,965
2026-05-12	6.420	6.440	6.300	6.310	6.275	10,081,422
2026-05-11	6.470	6.500	6.420	6.440	6.404	8,638,677
2026-05-08	6.400	6.450	6.380	6.440	6.404	5,135,427
2026-05-07	6.460	6.460	6.390	6.400	6.364	8,649,684
2026-05-06	6.490	6.500	6.420	6.450	6.414	9,809,234
2026-04-30	6.570	6.570	6.370	6.500	6.463	16,266,424
2026-04-29	6.600	6.690	6.590	6.680	6.642	9,617,232
2026-04-28	6.620	6.670	6.580	6.660	6.623	8,918,300
2026-04-27	6.600	6.630	6.470	6.620	6.583	10,952,441
2026-04-24	6.480	6.640	6.470	6.590	6.553	17,786,390
2026-04-23	6.420	6.480	6.330	6.480	6.444	7,526,337
2026-04-22	6.450	6.470	6.400	6.440	6.404	4,574,548
2026-04-21	6.500	6.530	6.410	6.450	6.414	6,043,828

← NewerPage 2 of 3 · 121 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.