Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.210 | 7.250 | 7.130 | 7.210 | 7.169 | 24,071,461 |
| 2025-07-21 | 7.140 | 7.230 | 7.100 | 7.210 | 7.169 | 22,523,443 |
| 2025-07-18 | 7.230 | 7.290 | 7.160 | 7.180 | 7.140 | 21,767,986 |
| 2025-07-17 | 7.080 | 7.120 | 7.070 | 7.100 | 7.060 | 8,152,752 |
| 2025-07-16 | 7.060 | 7.110 | 7.050 | 7.100 | 7.060 | 8,838,752 |
| 2025-07-15 | 7.170 | 7.170 | 7.040 | 7.060 | 7.020 | 15,788,794 |
| 2025-07-14 | 7.160 | 7.200 | 7.160 | 7.170 | 7.130 | 8,842,722 |
| 2025-07-11 | 7.160 | 7.200 | 7.130 | 7.190 | 7.150 | 15,490,730 |
| 2025-07-10 | 7.160 | 7.180 | 7.130 | 7.170 | 7.130 | 15,453,317 |
| 2025-07-09 | 7.230 | 7.270 | 7.140 | 7.160 | 7.120 | 24,625,817 |
| 2025-07-08 | 7.220 | 7.250 | 7.180 | 7.240 | 7.199 | 21,533,884 |
| 2025-07-07 | 7.170 | 7.250 | 7.110 | 7.250 | 7.209 | 28,613,073 |
| 2025-07-04 | 7.100 | 7.190 | 7.070 | 7.180 | 7.140 | 27,151,529 |
| 2025-07-03 | 7.070 | 7.120 | 7.060 | 7.100 | 7.060 | 14,392,604 |
| 2025-07-02 | 7.030 | 7.100 | 7.030 | 7.070 | 7.030 | 12,964,380 |
| 2025-07-01 | 7.020 | 7.060 | 7.000 | 7.060 | 7.020 | 11,513,739 |
| 2025-06-30 | 7.010 | 7.030 | 7.000 | 7.030 | 6.990 | 9,461,762 |
| 2025-06-27 | 7.040 | 7.070 | 7.000 | 7.020 | 6.981 | 13,712,246 |
| 2025-06-26 | 7.080 | 7.090 | 7.030 | 7.040 | 7.000 | 11,280,962 |
| 2025-06-25 | 7.050 | 7.080 | 7.020 | 7.080 | 7.040 | 12,823,703 |
| 2025-06-24 | 6.990 | 7.080 | 6.980 | 7.070 | 7.030 | 11,594,022 |
| 2025-06-23 | 6.920 | 7.020 | 6.860 | 7.010 | 6.971 | 11,601,799 |
| 2025-06-20 | 6.930 | 6.970 | 6.920 | 6.930 | 6.891 | 8,450,744 |
| 2025-06-19 | 7.110 | 7.140 | 6.930 | 6.940 | 6.901 | 21,736,738 |
| 2025-06-18 | 7.170 | 7.250 | 7.110 | 7.140 | 7.100 | 17,819,282 |
| 2025-06-17 | 7.140 | 7.250 | 7.120 | 7.210 | 7.169 | 21,125,911 |
| 2025-06-16 | 7.110 | 7.180 | 7.090 | 7.150 | 7.110 | 13,053,786 |
| 2025-06-13 | 7.120 | 7.210 | 7.100 | 7.150 | 7.110 | 22,981,952 |
| 2025-06-12 | 7.210 | 7.250 | 7.090 | 7.130 | 7.090 | 23,920,004 |
| 2025-06-11 | 7.200 | 7.310 | 7.200 | 7.250 | 7.209 | 36,486,990 |
| 2025-06-10 | 7.060 | 7.770 | 6.950 | 7.360 | 7.319 | 69,326,246 |
| 2025-06-09 | 7.060 | 7.070 | 7.020 | 7.070 | 7.030 | 10,118,616 |
| 2025-06-06 | 7.060 | 7.140 | 7.040 | 7.050 | 7.010 | 12,633,420 |
| 2025-06-05 | 7.060 | 7.090 | 7.020 | 7.070 | 7.030 | 11,136,620 |
| 2025-06-04 | 6.980 | 7.100 | 6.970 | 7.090 | 7.050 | 15,334,728 |
| 2025-06-03 | 6.990 | 7.050 | 6.920 | 7.020 | 6.981 | 10,409,754 |
| 2025-05-30 | 6.960 | 7.050 | 6.940 | 6.950 | 6.911 | 11,476,180 |
| 2025-05-29 | 6.910 | 6.990 | 6.880 | 6.980 | 6.941 | 11,970,074 |
| 2025-05-28 | 7.070 | 7.080 | 6.930 | 6.940 | 6.901 | 12,608,300 |
| 2025-05-27 | 6.980 | 7.040 | 6.950 | 7.030 | 6.990 | 11,010,559 |
| 2025-05-26 | 6.930 | 7.000 | 6.910 | 6.980 | 6.941 | 9,671,551 |
| 2025-05-23 | 7.100 | 7.110 | 6.950 | 6.950 | 6.911 | 22,667,820 |
| 2025-05-22 | 7.140 | 7.250 | 7.080 | 7.110 | 7.070 | 19,702,489 |
| 2025-05-21 | 7.210 | 7.310 | 7.140 | 7.170 | 7.130 | 28,187,804 |
| 2025-05-20 | 7.110 | 7.190 | 7.100 | 7.150 | 7.110 | 14,198,766 |
| 2025-05-19 | 7.080 | 7.130 | 7.080 | 7.130 | 7.070 | 13,367,659 |
| 2025-05-16 | 7.150 | 7.150 | 7.040 | 7.080 | 7.020 | 19,278,724 |
| 2025-05-15 | 7.150 | 7.190 | 7.090 | 7.160 | 7.100 | 23,495,609 |
| 2025-05-14 | 7.140 | 7.170 | 7.080 | 7.150 | 7.090 | 17,899,638 |
| 2025-05-13 | 7.200 | 7.210 | 7.110 | 7.130 | 7.070 | 23,175,282 |
| 2025-05-12 | 7.190 | 7.250 | 7.110 | 7.200 | 7.139 | 33,151,883 |
| 2025-05-09 | 7.350 | 7.460 | 7.310 | 7.330 | 7.268 | 37,754,782 |
| 2025-05-08 | 7.360 | 7.380 | 7.230 | 7.330 | 7.268 | 42,978,288 |
| 2025-05-07 | 7.200 | 7.540 | 7.200 | 7.510 | 7.447 | 69,686,650 |
| 2025-05-06 | 7.100 | 7.200 | 7.100 | 7.190 | 7.130 | 21,399,682 |
| 2025-04-30 | 7.200 | 7.270 | 7.080 | 7.090 | 7.030 | 30,767,680 |
| 2025-04-29 | 7.230 | 7.300 | 7.170 | 7.240 | 7.179 | 17,038,480 |
| 2025-04-28 | 7.500 | 7.530 | 7.230 | 7.250 | 7.189 | 28,966,514 |
| 2025-04-25 | 7.500 | 7.580 | 7.500 | 7.500 | 7.437 | 18,303,678 |
| 2025-04-24 | 7.580 | 7.650 | 7.500 | 7.530 | 7.467 | 26,077,423 |
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.