Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.920 | 6.980 | 6.890 | 6.970 | 6.931 | 7,803,636 |
| 2025-10-20 | 6.900 | 6.930 | 6.880 | 6.920 | 6.881 | 6,050,305 |
| 2025-10-17 | 6.970 | 7.000 | 6.920 | 6.940 | 6.901 | 8,851,075 |
| 2025-10-16 | 6.960 | 6.970 | 6.920 | 6.930 | 6.891 | 6,935,847 |
| 2025-10-15 | 7.010 | 7.010 | 6.880 | 6.970 | 6.931 | 9,755,840 |
| 2025-10-14 | 6.930 | 7.060 | 6.930 | 7.030 | 6.990 | 15,481,576 |
| 2025-10-13 | 7.090 | 7.170 | 6.990 | 7.000 | 6.961 | 22,774,614 |
| 2025-10-10 | 6.860 | 6.930 | 6.850 | 6.910 | 6.871 | 7,606,187 |
| 2025-10-09 | 6.820 | 6.870 | 6.810 | 6.870 | 6.831 | 6,319,044 |
| 2025-09-30 | 6.820 | 6.860 | 6.810 | 6.820 | 6.782 | 6,468,384 |
| 2025-09-29 | 6.850 | 6.860 | 6.780 | 6.830 | 6.792 | 6,614,868 |
| 2025-09-26 | 6.890 | 6.920 | 6.860 | 6.870 | 6.831 | 5,787,119 |
| 2025-09-25 | 6.890 | 6.900 | 6.840 | 6.840 | 6.802 | 5,599,700 |
| 2025-09-24 | 6.860 | 6.910 | 6.830 | 6.900 | 6.861 | 6,819,552 |
| 2025-09-23 | 6.940 | 6.940 | 6.770 | 6.880 | 6.841 | 9,873,336 |
| 2025-09-22 | 7.010 | 7.010 | 6.920 | 6.940 | 6.901 | 8,296,709 |
| 2025-09-19 | 7.000 | 7.030 | 6.990 | 7.010 | 6.971 | 6,472,057 |
| 2025-09-18 | 7.060 | 7.060 | 6.990 | 7.000 | 6.961 | 12,466,438 |
| 2025-09-17 | 7.080 | 7.080 | 7.040 | 7.060 | 7.020 | 8,275,808 |
| 2025-09-16 | 7.090 | 7.100 | 7.050 | 7.100 | 7.060 | 8,492,079 |
| 2025-09-15 | 7.070 | 7.140 | 7.040 | 7.110 | 7.070 | 10,892,813 |
| 2025-09-12 | 7.060 | 7.090 | 7.040 | 7.070 | 7.030 | 10,921,227 |
| 2025-09-11 | 7.040 | 7.090 | 7.020 | 7.070 | 7.030 | 10,921,358 |
| 2025-09-10 | 7.060 | 7.060 | 7.020 | 7.050 | 7.010 | 6,757,895 |
| 2025-09-09 | 7.100 | 7.100 | 7.030 | 7.060 | 7.020 | 8,725,054 |
| 2025-09-08 | 7.030 | 7.110 | 7.030 | 7.100 | 7.060 | 9,337,302 |
| 2025-09-05 | 7.040 | 7.050 | 6.950 | 7.040 | 7.000 | 9,417,637 |
| 2025-09-04 | 6.990 | 7.070 | 6.990 | 7.010 | 6.971 | 10,145,653 |
| 2025-09-03 | 7.100 | 7.130 | 6.980 | 6.990 | 6.951 | 13,629,220 |
| 2025-09-02 | 7.160 | 7.170 | 7.100 | 7.120 | 7.080 | 13,584,039 |
| 2025-09-01 | 7.140 | 7.170 | 7.090 | 7.160 | 7.120 | 12,223,212 |
| 2025-08-29 | 7.160 | 7.240 | 7.150 | 7.160 | 7.120 | 15,873,624 |
| 2025-08-28 | 7.250 | 7.280 | 7.070 | 7.180 | 7.140 | 24,975,725 |
| 2025-08-27 | 7.370 | 7.380 | 7.230 | 7.260 | 7.219 | 30,446,419 |
| 2025-08-26 | 7.340 | 7.420 | 7.310 | 7.390 | 7.348 | 28,156,970 |
| 2025-08-25 | 7.300 | 7.350 | 7.240 | 7.340 | 7.299 | 31,282,978 |
| 2025-08-22 | 7.310 | 7.360 | 7.240 | 7.300 | 7.259 | 24,070,984 |
| 2025-08-21 | 7.240 | 7.340 | 7.220 | 7.290 | 7.249 | 30,703,358 |
| 2025-08-20 | 7.180 | 7.280 | 7.150 | 7.260 | 7.219 | 24,618,794 |
| 2025-08-19 | 7.170 | 7.210 | 7.150 | 7.180 | 7.140 | 12,129,873 |
| 2025-08-18 | 7.170 | 7.190 | 7.150 | 7.170 | 7.130 | 17,217,488 |
| 2025-08-15 | 7.100 | 7.180 | 7.100 | 7.160 | 7.120 | 12,862,351 |
| 2025-08-14 | 7.180 | 7.200 | 7.110 | 7.120 | 7.080 | 16,777,567 |
| 2025-08-13 | 7.210 | 7.220 | 7.160 | 7.190 | 7.150 | 13,196,091 |
| 2025-08-12 | 7.210 | 7.250 | 7.170 | 7.190 | 7.150 | 18,087,434 |
| 2025-08-11 | 7.260 | 7.260 | 7.190 | 7.230 | 7.189 | 21,212,548 |
| 2025-08-08 | 7.250 | 7.280 | 7.220 | 7.270 | 7.229 | 19,608,610 |
| 2025-08-07 | 7.190 | 7.310 | 7.170 | 7.280 | 7.239 | 33,951,934 |
| 2025-08-06 | 7.190 | 7.200 | 7.150 | 7.190 | 7.150 | 11,842,122 |
| 2025-08-05 | 7.170 | 7.250 | 7.160 | 7.210 | 7.169 | 13,408,199 |
| 2025-08-04 | 7.150 | 7.190 | 7.110 | 7.180 | 7.140 | 8,231,737 |
| 2025-08-01 | 7.130 | 7.160 | 7.110 | 7.150 | 7.110 | 10,495,000 |
| 2025-07-31 | 7.270 | 7.280 | 7.120 | 7.130 | 7.090 | 26,003,071 |
| 2025-07-30 | 7.210 | 7.350 | 7.180 | 7.280 | 7.239 | 39,890,246 |
| 2025-07-29 | 7.270 | 7.270 | 7.160 | 7.210 | 7.169 | 15,499,078 |
| 2025-07-28 | 7.290 | 7.300 | 7.220 | 7.260 | 7.219 | 15,230,803 |
| 2025-07-25 | 7.320 | 7.350 | 7.230 | 7.260 | 7.219 | 24,606,458 |
| 2025-07-24 | 7.180 | 7.300 | 7.150 | 7.290 | 7.249 | 38,858,711 |
| 2025-07-23 | 7.220 | 7.270 | 7.150 | 7.160 | 7.120 | 20,554,958 |
| 2025-07-22 | 7.210 | 7.250 | 7.130 | 7.210 | 7.169 | 24,071,461 |
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.