Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.530	6.590	6.470	6.510	6.473	5,808,995
2026-04-17	6.590	6.680	6.500	6.510	6.473	8,225,502
2026-04-16	6.470	6.650	6.420	6.630	6.593	12,546,766
2026-04-15	6.430	6.490	6.380	6.480	6.444	9,063,052
2026-04-14	6.400	6.430	6.330	6.430	6.394	7,228,700
2026-04-13	6.380	6.430	6.350	6.400	6.364	6,300,510
2026-04-10	6.410	6.440	6.380	6.400	6.364	7,035,470
2026-04-09	6.460	6.560	6.380	6.410	6.374	8,256,561
2026-04-08	6.420	6.470	6.390	6.450	6.414	10,459,021
2026-04-07	6.260	6.460	6.190	6.420	6.384	9,928,454
2026-04-03	6.520	6.530	6.220	6.250	6.215	9,790,376
2026-04-02	6.540	6.600	6.460	6.490	6.454	7,770,105
2026-04-01	6.570	6.620	6.470	6.510	6.473	7,893,177
2026-03-31	6.770	6.770	6.500	6.520	6.483	13,865,225
2026-03-30	6.510	6.790	6.500	6.720	6.682	17,110,152
2026-03-27	6.400	6.590	6.360	6.550	6.513	10,929,966
2026-03-26	6.460	6.550	6.380	6.410	6.374	9,241,363
2026-03-25	6.340	6.490	6.310	6.470	6.434	11,858,169
2026-03-24	6.300	6.360	6.130	6.330	6.294	12,657,561
2026-03-23	6.600	6.630	6.160	6.230	6.195	25,186,051
2026-03-20	6.860	6.910	6.670	6.680	6.642	16,208,644
2026-03-19	7.000	7.110	6.840	6.860	6.821	18,989,033
2026-03-18	7.080	7.090	6.950	7.000	6.961	15,494,478
2026-03-17	7.230	7.350	7.080	7.100	7.060	21,097,212
2026-03-16	7.170	7.380	7.150	7.300	7.259	32,188,053
2026-03-13	7.240	7.250	7.100	7.140	7.100	21,122,742
2026-03-12	7.180	7.240	7.090	7.160	7.120	17,867,284
2026-03-11	7.150	7.200	7.050	7.200	7.160	19,509,707
2026-03-10	7.150	7.240	7.090	7.150	7.110	21,877,406
2026-03-09	7.290	7.480	7.170	7.190	7.150	35,317,681
2026-03-06	6.960	7.230	6.940	7.210	7.169	38,503,039
2026-03-05	7.160	7.160	6.940	6.990	6.951	47,550,014
2026-03-04	7.100	7.410	7.070	7.340	7.299	59,208,366
2026-03-03	7.110	7.250	7.050	7.110	7.070	38,306,009
2026-03-02	6.950	7.130	6.940	7.070	7.030	25,778,462
2026-02-27	6.950	7.020	6.920	7.020	6.981	14,317,944
2026-02-26	6.960	7.090	6.940	6.950	6.911	17,578,758
2026-02-25	6.870	7.060	6.850	6.970	6.931	25,686,964
2026-02-24	6.800	6.860	6.780	6.850	6.811	11,396,911
2026-02-13	6.740	6.760	6.730	6.760	6.722	5,571,967
2026-02-12	6.790	6.800	6.730	6.740	6.702	8,374,100
2026-02-11	6.800	6.830	6.780	6.790	6.752	7,664,543
2026-02-10	6.830	6.850	6.790	6.810	6.772	9,857,692
2026-02-09	6.860	6.860	6.820	6.850	6.811	10,249,892
2026-02-06	6.810	6.910	6.790	6.840	6.802	12,610,080
2026-02-05	6.880	6.930	6.820	6.830	6.792	17,620,500
2026-02-04	7.020	7.050	6.860	6.940	6.901	28,554,056
2026-02-03	7.000	7.030	6.860	6.940	6.901	24,753,378
2026-02-02	7.180	7.180	6.970	6.980	6.941	43,308,741
2026-01-30	7.070	7.700	7.030	7.380	7.339	83,547,880
2026-01-29	7.020	7.200	7.010	7.100	7.060	27,481,060
2026-01-28	6.890	7.110	6.870	7.040	7.000	30,870,993
2026-01-27	6.980	6.990	6.830	6.900	6.861	10,651,745
2026-01-26	6.940	7.000	6.920	6.990	6.951	12,073,891
2026-01-23	6.930	6.960	6.890	6.950	6.911	8,391,179
2026-01-22	6.900	6.940	6.860	6.930	6.891	8,897,397
2026-01-21	6.900	6.910	6.830	6.870	6.831	7,359,180
2026-01-20	6.900	6.940	6.860	6.910	6.871	8,564,265
2026-01-19	6.800	7.030	6.760	6.920	6.881	16,257,685
2026-01-16	6.820	6.860	6.770	6.780	6.742	7,758,930

← NewerPage 3 of 5 · 242 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.