Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.370 | 7.410 | 7.200 | 7.230 | 7.169 | 17,859,097 |
| 2025-01-17 | 7.150 | 7.400 | 7.050 | 7.380 | 7.318 | 28,624,472 |
| 2025-01-16 | 7.270 | 7.380 | 7.090 | 7.220 | 7.159 | 34,718,076 |
| 2025-01-15 | 6.800 | 6.920 | 6.760 | 6.880 | 6.822 | 10,116,031 |
| 2025-01-14 | 6.660 | 6.840 | 6.650 | 6.820 | 6.763 | 10,885,668 |
| 2025-01-13 | 6.500 | 6.700 | 6.460 | 6.640 | 6.584 | 6,304,126 |
| 2025-01-10 | 6.700 | 6.880 | 6.590 | 6.590 | 6.535 | 11,252,465 |
| 2025-01-09 | 6.600 | 6.760 | 6.570 | 6.730 | 6.673 | 10,813,052 |
| 2025-01-08 | 6.820 | 6.820 | 6.470 | 6.650 | 6.594 | 13,766,625 |
| 2025-01-07 | 6.540 | 6.860 | 6.510 | 6.820 | 6.763 | 16,988,598 |
| 2025-01-06 | 6.460 | 6.620 | 6.260 | 6.500 | 6.445 | 12,056,860 |
| 2025-01-03 | 6.970 | 6.980 | 6.510 | 6.530 | 6.475 | 18,804,060 |
| 2025-01-02 | 7.010 | 7.220 | 6.870 | 6.930 | 6.872 | 18,655,731 |
| 2024-12-31 | 7.280 | 7.290 | 7.010 | 7.050 | 6.991 | 22,949,110 |
| 2024-12-30 | 7.340 | 7.400 | 7.180 | 7.220 | 7.159 | 37,991,070 |
| 2024-12-27 | 6.850 | 7.500 | 6.770 | 7.500 | 7.437 | 49,394,309 |
| 2024-12-26 | 6.760 | 6.900 | 6.740 | 6.820 | 6.763 | 11,121,824 |
| 2024-12-25 | 7.120 | 7.120 | 6.760 | 6.790 | 6.733 | 18,002,601 |
| 2024-12-24 | 7.310 | 7.360 | 6.940 | 7.110 | 7.050 | 25,471,872 |
| 2024-12-23 | 7.690 | 7.710 | 7.290 | 7.330 | 7.268 | 21,660,076 |
| 2024-12-20 | 7.700 | 7.850 | 7.610 | 7.770 | 7.705 | 21,205,437 |
| 2024-12-19 | 7.980 | 7.980 | 7.690 | 7.810 | 7.744 | 36,786,753 |
| 2024-12-18 | 7.750 | 8.180 | 7.680 | 8.130 | 8.062 | 62,367,672 |
| 2024-12-17 | 7.650 | 7.870 | 7.380 | 7.810 | 7.744 | 41,230,859 |
| 2024-12-16 | 7.540 | 7.760 | 7.540 | 7.650 | 7.586 | 17,604,105 |
| 2024-12-13 | 7.670 | 7.790 | 7.560 | 7.570 | 7.506 | 14,947,160 |
| 2024-12-12 | 7.560 | 7.680 | 7.520 | 7.670 | 7.605 | 12,197,449 |
| 2024-12-11 | 7.440 | 7.600 | 7.440 | 7.560 | 7.496 | 10,017,954 |
| 2024-12-10 | 7.660 | 7.700 | 7.450 | 7.470 | 7.407 | 16,497,093 |
| 2024-12-09 | 7.560 | 7.610 | 7.460 | 7.510 | 7.447 | 10,520,676 |
| 2024-12-06 | 7.490 | 7.580 | 7.440 | 7.550 | 7.486 | 9,763,365 |
| 2024-12-05 | 7.420 | 7.550 | 7.390 | 7.520 | 7.457 | 9,865,388 |
| 2024-12-04 | 7.600 | 7.740 | 7.420 | 7.470 | 7.407 | 14,993,754 |
| 2024-12-03 | 7.770 | 7.770 | 7.530 | 7.630 | 7.566 | 17,119,432 |
| 2024-12-02 | 7.460 | 7.780 | 7.450 | 7.770 | 7.705 | 24,791,346 |
| 2024-11-29 | 7.370 | 7.480 | 7.300 | 7.470 | 7.407 | 14,231,200 |
| 2024-11-28 | 7.230 | 7.500 | 7.200 | 7.390 | 7.328 | 17,391,028 |
| 2024-11-27 | 7.190 | 7.280 | 7.020 | 7.250 | 7.189 | 13,052,190 |
| 2024-11-26 | 7.420 | 7.570 | 7.270 | 7.280 | 7.219 | 15,356,017 |
| 2024-11-25 | 7.200 | 7.330 | 7.140 | 7.310 | 7.249 | 8,429,042 |
| 2024-11-22 | 7.370 | 7.450 | 7.210 | 7.230 | 7.169 | 13,225,421 |
| 2024-11-21 | 7.330 | 7.410 | 7.260 | 7.380 | 7.318 | 9,367,852 |
| 2024-11-20 | 7.140 | 7.580 | 7.100 | 7.380 | 7.318 | 17,703,911 |
| 2024-11-19 | 7.080 | 7.170 | 7.010 | 7.140 | 7.080 | 11,634,496 |
| 2024-11-18 | 7.300 | 7.390 | 7.030 | 7.070 | 7.011 | 17,126,698 |
| 2024-11-15 | 7.550 | 7.670 | 7.280 | 7.280 | 7.219 | 23,991,478 |
| 2024-11-14 | 7.800 | 8.370 | 7.680 | 7.680 | 7.615 | 27,393,143 |
| 2024-11-13 | 7.870 | 8.010 | 7.700 | 7.740 | 7.675 | 17,298,184 |
| 2024-11-12 | 7.970 | 8.100 | 7.850 | 7.910 | 7.843 | 20,831,049 |
| 2024-11-11 | 8.030 | 8.120 | 7.710 | 8.050 | 7.982 | 34,992,780 |
| 2024-11-08 | 8.000 | 8.190 | 7.900 | 8.100 | 8.032 | 46,871,182 |
| 2024-11-07 | 8.360 | 8.480 | 7.890 | 8.030 | 7.962 | 72,449,939 |
| 2024-11-06 | 7.690 | 8.340 | 7.600 | 8.330 | 8.260 | 72,477,712 |
| 2024-11-05 | 7.400 | 7.640 | 7.390 | 7.580 | 7.516 | 31,478,067 |
| 2024-11-04 | 7.600 | 7.650 | 7.250 | 7.460 | 7.397 | 36,947,058 |
| 2024-11-01 | 7.500 | 7.990 | 7.300 | 7.690 | 7.625 | 61,343,146 |
| 2024-10-31 | 7.110 | 7.790 | 7.010 | 7.460 | 7.397 | 55,600,334 |
| 2024-10-30 | 7.070 | 7.350 | 6.990 | 7.180 | 7.120 | 42,776,120 |
| 2024-10-29 | 6.980 | 7.300 | 6.880 | 7.140 | 7.080 | 60,161,795 |
| 2024-10-28 | 6.700 | 7.150 | 6.700 | 7.100 | 7.040 | 46,035,583 |
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.