Hefei Fengle Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.770	6.820	6.730	6.790	6.752	9,893,655
2026-01-14	6.800	6.820	6.710	6.750	6.712	14,183,822
2026-01-13	6.830	6.910	6.780	6.800	6.762	12,601,471
2026-01-12	6.770	6.840	6.740	6.840	6.802	12,151,796
2026-01-09	6.730	6.800	6.730	6.780	6.742	11,385,178
2026-01-08	6.740	6.770	6.720	6.760	6.722	6,521,020
2026-01-07	6.730	6.770	6.700	6.740	6.702	7,769,502
2026-01-06	6.700	6.750	6.670	6.750	6.712	9,000,705
2026-01-05	6.630	6.690	6.610	6.680	6.642	7,212,304
2025-12-31	6.660	6.680	6.600	6.620	6.583	7,529,802
2025-12-30	6.700	6.750	6.640	6.660	6.623	8,501,884
2025-12-29	6.740	6.770	6.680	6.700	6.662	9,166,781
2025-12-26	6.750	6.810	6.740	6.770	6.732	6,541,020
2025-12-25	6.750	6.770	6.720	6.760	6.722	5,395,320
2025-12-24	6.720	6.770	6.710	6.750	6.712	4,644,522
2025-12-23	6.750	6.810	6.730	6.740	6.702	5,954,926
2025-12-22	6.740	6.810	6.710	6.770	6.732	6,716,806
2025-12-19	6.630	6.750	6.630	6.740	6.702	7,227,819
2025-12-18	6.600	6.660	6.580	6.650	6.613	4,997,340
2025-12-17	6.660	6.670	6.540	6.630	6.593	8,653,442
2025-12-16	6.800	6.800	6.640	6.660	6.623	10,428,477
2025-12-15	6.810	6.820	6.750	6.750	6.712	10,083,560
2025-12-12	6.850	6.880	6.820	6.820	6.782	8,175,181
2025-12-11	6.930	6.960	6.830	6.850	6.811	8,601,024
2025-12-10	6.890	6.960	6.870	6.950	6.911	10,056,015
2025-12-09	6.890	6.950	6.850	6.880	6.841	6,957,005
2025-12-08	6.880	6.940	6.860	6.920	6.881	7,788,374
2025-12-05	6.830	6.890	6.800	6.880	6.841	8,780,497
2025-12-04	6.940	6.970	6.810	6.820	6.782	13,073,481
2025-12-03	7.010	7.020	6.930	6.960	6.921	8,526,661
2025-12-02	6.970	7.020	6.930	7.010	6.971	11,116,975
2025-12-01	6.950	7.010	6.930	6.970	6.931	7,808,457
2025-11-28	6.850	6.960	6.820	6.950	6.911	9,474,822
2025-11-27	6.870	6.910	6.810	6.850	6.811	8,260,590
2025-11-26	6.930	6.970	6.860	6.870	6.831	14,912,661
2025-11-25	6.980	7.000	6.900	6.930	6.891	13,617,575
2025-11-24	6.910	7.070	6.900	6.970	6.931	24,223,351
2025-11-21	7.060	7.210	6.990	6.990	6.951	33,665,369
2025-11-20	7.060	7.090	6.970	7.050	7.010	10,787,328
2025-11-19	7.040	7.090	6.970	7.060	7.020	9,868,436
2025-11-18	7.100	7.130	7.020	7.050	7.010	9,271,584
2025-11-17	7.090	7.140	7.070	7.100	7.060	9,314,404
2025-11-14	7.090	7.150	7.070	7.080	7.040	10,387,641
2025-11-13	7.070	7.090	7.020	7.080	7.040	7,857,026
2025-11-12	7.090	7.100	7.040	7.080	7.040	8,968,160
2025-11-11	7.060	7.110	7.010	7.090	7.050	11,610,882
2025-11-10	7.000	7.060	6.990	7.060	7.020	9,725,959
2025-11-07	7.000	7.040	6.990	7.000	6.961	8,857,762
2025-11-06	6.990	7.000	6.950	6.980	6.941	5,821,645
2025-11-05	6.920	7.010	6.910	6.980	6.941	9,765,386
2025-11-04	6.930	6.950	6.900	6.940	6.901	5,456,732
2025-11-03	6.880	6.940	6.860	6.930	6.891	6,714,880
2025-10-31	6.900	6.900	6.860	6.880	6.841	6,209,504
2025-10-30	6.890	6.970	6.840	6.910	6.871	9,508,510
2025-10-29	6.950	6.950	6.870	6.900	6.861	10,926,193
2025-10-28	7.020	7.020	6.950	6.950	6.911	7,127,389
2025-10-27	6.970	7.040	6.960	7.020	6.981	10,346,201
2025-10-24	6.950	7.010	6.940	6.980	6.941	9,004,359
2025-10-23	6.920	6.960	6.920	6.950	6.911	6,152,701
2025-10-22	6.960	6.980	6.920	6.930	6.891	6,351,520

← NewerPage 4 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.