Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.840 | 7.850 | 7.600 | 7.630 | 7.566 | 43,787,288 |
| 2025-04-22 | 7.780 | 7.920 | 7.740 | 7.880 | 7.814 | 39,906,236 |
| 2025-04-21 | 7.640 | 7.810 | 7.630 | 7.770 | 7.705 | 30,737,670 |
| 2025-04-18 | 7.840 | 7.880 | 7.610 | 7.650 | 7.586 | 38,111,964 |
| 2025-04-17 | 7.900 | 7.970 | 7.740 | 7.880 | 7.814 | 40,021,839 |
| 2025-04-16 | 8.080 | 8.150 | 7.670 | 7.870 | 7.804 | 66,500,700 |
| 2025-04-15 | 8.310 | 8.360 | 8.040 | 8.150 | 8.081 | 59,334,541 |
| 2025-04-14 | 8.050 | 8.500 | 8.050 | 8.320 | 8.250 | 88,238,738 |
| 2025-04-11 | 8.650 | 8.650 | 8.030 | 8.070 | 8.002 | 110,707,332 |
| 2025-04-10 | 8.260 | 9.130 | 8.260 | 8.870 | 8.795 | 148,019,500 |
| 2025-04-09 | 9.300 | 9.770 | 8.490 | 8.860 | 8.785 | 187,477,449 |
| 2025-04-08 | 8.080 | 8.880 | 7.500 | 8.880 | 8.805 | 143,522,454 |
| 2025-04-07 | 7.680 | 8.070 | 7.460 | 8.070 | 8.002 | 140,147,870 |
| 2025-04-03 | 7.130 | 7.350 | 7.100 | 7.340 | 7.278 | 32,530,212 |
| 2025-04-02 | 7.080 | 7.120 | 7.040 | 7.070 | 7.011 | 6,108,420 |
| 2025-04-01 | 6.940 | 7.120 | 6.940 | 7.100 | 7.040 | 9,278,321 |
| 2025-03-31 | 7.010 | 7.010 | 6.870 | 6.950 | 6.892 | 8,799,282 |
| 2025-03-28 | 7.120 | 7.130 | 6.970 | 7.010 | 6.951 | 8,695,631 |
| 2025-03-27 | 7.110 | 7.180 | 7.080 | 7.140 | 7.080 | 7,402,630 |
| 2025-03-26 | 7.040 | 7.170 | 7.020 | 7.150 | 7.090 | 11,066,840 |
| 2025-03-25 | 7.020 | 7.090 | 6.930 | 7.070 | 7.011 | 9,842,849 |
| 2025-03-24 | 7.070 | 7.090 | 6.910 | 7.010 | 6.951 | 11,588,818 |
| 2025-03-21 | 7.130 | 7.150 | 7.050 | 7.060 | 7.001 | 9,185,010 |
| 2025-03-20 | 7.150 | 7.190 | 7.130 | 7.140 | 7.080 | 7,216,689 |
| 2025-03-19 | 7.230 | 7.240 | 7.120 | 7.160 | 7.100 | 11,681,356 |
| 2025-03-18 | 7.250 | 7.310 | 7.190 | 7.240 | 7.179 | 11,392,562 |
| 2025-03-17 | 7.270 | 7.380 | 7.260 | 7.270 | 7.209 | 17,914,951 |
| 2025-03-14 | 7.200 | 7.270 | 7.130 | 7.260 | 7.199 | 18,232,622 |
| 2025-03-13 | 7.280 | 7.310 | 7.070 | 7.140 | 7.080 | 18,683,937 |
| 2025-03-12 | 7.280 | 7.410 | 7.250 | 7.270 | 7.209 | 17,586,723 |
| 2025-03-11 | 7.180 | 7.300 | 7.110 | 7.270 | 7.209 | 12,233,641 |
| 2025-03-10 | 7.210 | 7.250 | 7.180 | 7.220 | 7.159 | 7,286,080 |
| 2025-03-07 | 7.230 | 7.340 | 7.160 | 7.210 | 7.149 | 11,911,025 |
| 2025-03-06 | 7.300 | 7.300 | 7.190 | 7.250 | 7.189 | 13,103,752 |
| 2025-03-05 | 7.410 | 7.450 | 7.230 | 7.290 | 7.229 | 16,020,768 |
| 2025-03-04 | 7.250 | 7.460 | 7.190 | 7.420 | 7.358 | 23,128,598 |
| 2025-03-03 | 7.110 | 7.340 | 7.080 | 7.270 | 7.209 | 20,847,843 |
| 2025-02-28 | 7.180 | 7.200 | 7.060 | 7.060 | 7.001 | 11,141,983 |
| 2025-02-27 | 7.180 | 7.250 | 7.100 | 7.210 | 7.149 | 12,868,218 |
| 2025-02-26 | 7.160 | 7.220 | 7.070 | 7.190 | 7.130 | 19,683,022 |
| 2025-02-25 | 7.290 | 7.300 | 7.150 | 7.160 | 7.100 | 33,606,024 |
| 2025-02-24 | 7.880 | 8.040 | 7.510 | 7.550 | 7.486 | 60,207,549 |
| 2025-02-21 | 7.510 | 7.610 | 7.470 | 7.570 | 7.506 | 17,291,406 |
| 2025-02-20 | 7.440 | 7.590 | 7.370 | 7.540 | 7.477 | 15,978,466 |
| 2025-02-19 | 7.380 | 7.490 | 7.380 | 7.490 | 7.427 | 11,891,722 |
| 2025-02-18 | 7.600 | 7.620 | 7.360 | 7.360 | 7.298 | 16,180,224 |
| 2025-02-17 | 7.430 | 7.680 | 7.390 | 7.650 | 7.586 | 26,267,934 |
| 2025-02-14 | 7.380 | 7.480 | 7.350 | 7.420 | 7.358 | 14,560,899 |
| 2025-02-13 | 7.390 | 7.610 | 7.390 | 7.430 | 7.368 | 21,714,453 |
| 2025-02-12 | 7.350 | 7.430 | 7.310 | 7.430 | 7.368 | 12,089,834 |
| 2025-02-11 | 7.420 | 7.460 | 7.330 | 7.380 | 7.318 | 11,558,943 |
| 2025-02-10 | 7.400 | 7.460 | 7.370 | 7.460 | 7.397 | 15,131,558 |
| 2025-02-07 | 7.410 | 7.490 | 7.340 | 7.420 | 7.358 | 19,664,127 |
| 2025-02-06 | 7.380 | 7.460 | 7.290 | 7.460 | 7.397 | 17,949,058 |
| 2025-02-05 | 7.280 | 7.430 | 7.220 | 7.410 | 7.348 | 18,632,114 |
| 2025-01-27 | 7.140 | 7.370 | 7.140 | 7.260 | 7.199 | 19,054,462 |
| 2025-01-24 | 7.100 | 7.190 | 7.040 | 7.130 | 7.070 | 13,305,671 |
| 2025-01-23 | 7.230 | 7.460 | 7.160 | 7.160 | 7.100 | 20,765,528 |
| 2025-01-22 | 7.070 | 7.180 | 7.040 | 7.130 | 7.070 | 11,513,080 |
| 2025-01-21 | 7.240 | 7.290 | 7.050 | 7.120 | 7.060 | 12,149,014 |
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.