Hefei Fengle Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.550 | 6.820 | 6.550 | 6.760 | 6.703 | 26,993,701 |
| 2024-10-24 | 6.730 | 6.770 | 6.530 | 6.560 | 6.505 | 19,116,780 |
| 2024-10-23 | 6.660 | 6.820 | 6.530 | 6.770 | 6.713 | 33,917,856 |
| 2024-10-22 | 6.410 | 7.010 | 6.410 | 6.750 | 6.693 | 45,756,079 |
| 2024-10-21 | 6.280 | 6.510 | 6.240 | 6.410 | 6.356 | 19,507,706 |
| 2024-10-18 | 6.150 | 6.320 | 6.090 | 6.270 | 6.217 | 17,238,503 |
| 2024-10-17 | 6.170 | 6.420 | 6.120 | 6.200 | 6.148 | 17,561,230 |
| 2024-10-16 | 6.120 | 6.270 | 6.110 | 6.180 | 6.128 | 8,301,664 |
| 2024-10-15 | 6.210 | 6.300 | 6.150 | 6.180 | 6.128 | 10,351,562 |
| 2024-10-14 | 6.080 | 6.260 | 6.040 | 6.250 | 6.197 | 12,443,756 |
| 2024-10-11 | 6.320 | 6.370 | 5.990 | 6.090 | 6.039 | 16,640,815 |
| 2024-10-10 | 6.270 | 6.530 | 6.270 | 6.370 | 6.316 | 18,660,021 |
| 2024-10-09 | 6.630 | 6.640 | 6.260 | 6.290 | 6.237 | 31,953,582 |
| 2024-10-08 | 7.250 | 7.250 | 6.480 | 6.760 | 6.703 | 46,110,350 |
| 2024-09-30 | 6.280 | 6.680 | 6.180 | 6.590 | 6.535 | 37,133,276 |
| 2024-09-27 | 6.000 | 6.240 | 6.000 | 6.150 | 6.098 | 18,306,164 |
| 2024-09-26 | 5.810 | 5.970 | 5.800 | 5.960 | 5.910 | 12,091,824 |
| 2024-09-25 | 5.850 | 5.970 | 5.810 | 5.840 | 5.791 | 11,658,364 |
| 2024-09-24 | 5.650 | 5.830 | 5.650 | 5.830 | 5.781 | 11,535,792 |
| 2024-09-23 | 5.590 | 5.650 | 5.560 | 5.640 | 5.593 | 5,904,584 |
| 2024-09-20 | 5.640 | 5.670 | 5.570 | 5.610 | 5.563 | 6,181,553 |
| 2024-09-19 | 5.450 | 5.710 | 5.420 | 5.640 | 5.593 | 10,233,082 |
| 2024-09-18 | 5.500 | 5.530 | 5.330 | 5.420 | 5.374 | 4,387,653 |
| 2024-09-13 | 5.500 | 5.540 | 5.440 | 5.500 | 5.454 | 3,925,453 |
| 2024-09-12 | 5.490 | 5.550 | 5.450 | 5.480 | 5.434 | 3,610,340 |
| 2024-09-11 | 5.550 | 5.550 | 5.460 | 5.470 | 5.424 | 3,644,593 |
| 2024-09-10 | 5.600 | 5.620 | 5.450 | 5.540 | 5.493 | 5,130,092 |
| 2024-09-09 | 5.560 | 5.600 | 5.510 | 5.590 | 5.543 | 4,736,808 |
| 2024-09-06 | 5.630 | 5.670 | 5.540 | 5.570 | 5.523 | 5,803,960 |
| 2024-09-05 | 5.570 | 5.690 | 5.550 | 5.660 | 5.612 | 8,285,433 |
| 2024-09-04 | 5.520 | 5.750 | 5.520 | 5.580 | 5.533 | 11,942,442 |
| 2024-09-03 | 5.460 | 5.560 | 5.430 | 5.560 | 5.513 | 6,206,520 |
| 2024-09-02 | 5.510 | 5.610 | 5.450 | 5.460 | 5.414 | 9,175,540 |
| 2024-08-30 | 5.380 | 5.560 | 5.320 | 5.490 | 5.444 | 9,774,000 |
| 2024-08-29 | 5.350 | 5.420 | 5.350 | 5.360 | 5.315 | 5,729,940 |
| 2024-08-28 | 5.310 | 5.440 | 5.270 | 5.400 | 5.355 | 7,018,968 |
| 2024-08-27 | 5.370 | 5.450 | 5.320 | 5.350 | 5.305 | 5,443,201 |
| 2024-08-26 | 5.260 | 5.420 | 5.260 | 5.370 | 5.325 | 6,535,207 |
| 2024-08-23 | 5.200 | 5.280 | 5.180 | 5.260 | 5.216 | 4,686,416 |
| 2024-08-22 | 5.320 | 5.350 | 5.200 | 5.210 | 5.166 | 6,035,742 |
| 2024-08-21 | 5.420 | 5.420 | 5.280 | 5.310 | 5.265 | 8,332,600 |
| 2024-08-20 | 5.630 | 5.650 | 5.390 | 5.400 | 5.355 | 14,066,054 |
| 2024-08-19 | 5.580 | 5.780 | 5.560 | 5.690 | 5.642 | 16,961,336 |
| 2024-08-16 | 5.760 | 5.770 | 5.600 | 5.620 | 5.573 | 14,041,922 |
| 2024-08-15 | 5.720 | 5.830 | 5.670 | 5.810 | 5.761 | 17,675,026 |
| 2024-08-14 | 5.820 | 5.910 | 5.760 | 5.790 | 5.741 | 14,194,353 |
| 2024-08-13 | 5.990 | 6.000 | 5.780 | 5.850 | 5.801 | 19,546,248 |
| 2024-08-12 | 5.990 | 6.120 | 5.920 | 5.990 | 5.940 | 31,193,450 |
| 2024-08-09 | 6.070 | 6.660 | 5.930 | 6.200 | 6.148 | 55,895,414 |
| 2024-08-08 | 5.490 | 6.070 | 5.480 | 6.070 | 6.019 | 18,598,015 |
| 2024-08-07 | 5.510 | 5.560 | 5.480 | 5.520 | 5.474 | 6,385,347 |
| 2024-08-06 | 5.610 | 5.680 | 5.530 | 5.570 | 5.523 | 8,904,357 |
| 2024-08-05 | 5.470 | 5.570 | 5.420 | 5.440 | 5.394 | 5,462,103 |
| 2024-08-02 | 5.450 | 5.590 | 5.430 | 5.510 | 5.464 | 5,259,899 |
| 2024-08-01 | 5.500 | 5.540 | 5.450 | 5.480 | 5.434 | 4,233,327 |
| 2024-07-31 | 5.390 | 5.500 | 5.370 | 5.500 | 5.454 | 5,737,695 |
| 2024-07-30 | 5.300 | 5.400 | 5.290 | 5.380 | 5.335 | 3,755,402 |
| 2024-07-29 | 5.350 | 5.350 | 5.270 | 5.290 | 5.246 | 2,140,920 |
| 2024-07-26 | 5.240 | 5.330 | 5.220 | 5.320 | 5.275 | 3,382,226 |
| 2024-07-25 | 5.180 | 5.270 | 5.130 | 5.230 | 5.186 | 3,437,280 |
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.