Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.030	9.050	8.830	9.000	8.854	15,388,505
2022-01-28	8.680	8.940	8.610	8.920	8.775	16,246,346
2022-01-27	8.570	8.680	8.550	8.560	8.421	9,106,407
2022-01-26	8.480	8.630	8.480	8.570	8.431	7,624,875
2022-01-25	8.710	8.820	8.450	8.470	8.332	11,477,503
2022-01-24	8.670	8.870	8.630	8.810	8.667	8,040,080
2022-01-21	8.830	8.900	8.630	8.680	8.539	12,963,053
2022-01-20	9.100	9.180	8.890	8.940	8.795	18,054,836
2022-01-19	9.180	9.250	9.070	9.140	8.991	18,213,118
2022-01-18	9.490	9.550	9.280	9.310	9.159	29,442,219
2022-01-17	9.170	9.270	9.120	9.190	9.041	11,928,309
2022-01-14	9.160	9.250	9.020	9.050	8.903	14,595,776
2022-01-13	9.260	9.370	9.180	9.200	9.050	12,054,663
2022-01-12	9.250	9.330	9.210	9.280	9.129	10,492,251
2022-01-11	9.340	9.460	9.220	9.250	9.100	12,001,605
2022-01-10	9.260	9.380	9.180	9.350	9.198	10,827,717
2022-01-07	9.570	9.620	9.250	9.280	9.129	26,037,581
2022-01-06	9.720	9.720	9.500	9.570	9.414	19,269,145
2022-01-05	9.930	10.010	9.620	9.740	9.582	26,630,428
2022-01-04	9.700	10.080	9.690	9.930	9.769	38,369,902
2021-12-31	9.850	9.850	9.630	9.700	9.542	20,258,303
2021-12-30	9.470	10.010	9.420	9.820	9.660	39,776,804
2021-12-29	9.520	9.620	9.250	9.410	9.257	29,732,842
2021-12-28	9.660	9.820	9.500	9.630	9.473	26,172,885
2021-12-27	10.200	10.350	9.580	9.590	9.434	43,888,087
2021-12-24	9.830	9.990	9.740	9.820	9.660	22,498,798
2021-12-23	9.780	9.900	9.680	9.870	9.710	27,421,486
2021-12-22	9.620	9.810	9.600	9.680	9.523	20,534,973
2021-12-21	9.650	9.760	9.470	9.740	9.582	27,731,239
2021-12-20	9.810	10.080	9.660	9.790	9.631	45,157,973
2021-12-17	9.610	9.900	9.600	9.800	9.641	37,574,297
2021-12-16	9.420	9.890	9.410	9.680	9.523	32,417,420
2021-12-15	9.720	9.760	9.460	9.480	9.326	21,286,589
2021-12-14	9.400	9.690	9.320	9.620	9.464	30,824,501
2021-12-13	9.600	9.640	9.390	9.440	9.287	21,959,310
2021-12-10	9.550	9.800	9.390	9.480	9.326	39,529,183
2021-12-09	9.370	9.580	9.330	9.510	9.355	32,626,227
2021-12-08	9.220	9.580	9.150	9.370	9.218	28,380,217
2021-12-07	9.080	9.250	9.080	9.170	9.021	16,467,186
2021-12-06	9.100	9.160	9.040	9.070	8.923	10,976,744
2021-12-03	9.030	9.150	9.000	9.140	8.991	16,282,298
2021-12-02	9.030	9.110	9.000	9.010	8.864	8,423,430
2021-12-01	9.040	9.070	8.980	9.050	8.903	8,169,825
2021-11-30	9.040	9.110	9.010	9.050	8.903	10,568,943
2021-11-29	8.880	9.080	8.840	9.040	8.893	9,781,044
2021-11-26	9.070	9.070	8.980	9.000	8.854	10,455,538
2021-11-25	9.080	9.130	9.040	9.090	8.942	10,100,553
2021-11-24	9.150	9.160	9.020	9.070	8.923	12,275,204
2021-11-23	9.240	9.280	9.090	9.150	9.001	15,470,165
2021-11-22	9.080	9.230	9.030	9.230	9.080	14,962,452
2021-11-19	9.040	9.100	8.990	9.100	8.952	12,165,946
2021-11-18	9.080	9.260	9.020	9.070	8.923	18,956,695
2021-11-17	9.000	9.120	8.880	9.100	8.952	16,384,308
2021-11-16	8.910	9.350	8.900	9.060	8.913	26,640,800
2021-11-15	9.380	9.500	8.840	8.940	8.795	44,143,359
2021-11-12	9.270	9.600	9.230	9.450	9.296	30,810,896
2021-11-11	9.140	9.370	9.120	9.270	9.119	22,142,089
2021-11-10	9.160	9.320	9.030	9.170	9.021	19,933,133
2021-11-09	8.840	9.360	8.800	9.210	9.060	34,677,554
2021-11-08	8.780	8.910	8.740	8.840	8.696	7,914,262

← NewerPage 20 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.