Shandong Denghai Seeds Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.120	9.120	8.780	8.950	8.950	22,625,000
2026-10-16	9.260	9.450	9.130	9.200	9.200	24,141,293
2026-10-15	9.560	9.660	9.180	9.250	9.250	27,924,680
2026-10-14	9.970	10.070	9.630	9.700	9.700	29,840,188
2026-10-13	9.870	10.230	9.610	9.880	9.880	45,954,977
2026-10-12	10.460	10.910	9.860	9.900	9.900	64,765,902
2026-10-09	10.230	10.780	9.980	10.780	10.780	75,584,719
2026-10-08	10.500	10.660	10.050	10.130	10.130	46,841,914
2026-09-30	9.390	10.230	9.350	10.230	10.230	34,498,320
2026-09-29	9.350	9.460	9.270	9.300	9.300	15,835,932
2026-09-28	9.990	10.010	9.280	9.400	9.400	26,427,238
2026-09-24	10.250	10.350	9.890	9.940	9.940	20,030,828
2026-09-23	10.410	10.480	10.130	10.240	10.240	24,567,699
2026-09-22	10.500	10.670	10.360	10.470	10.470	29,731,320
2026-09-21	10.200	10.690	10.130	10.570	10.570	46,090,973
2026-09-18	10.000	10.460	9.890	10.290	10.290	54,039,352
2026-09-17	9.790	10.670	9.720	10.410	10.410	75,933,609
2026-09-16	9.750	9.940	9.680	9.820	9.820	28,746,539
2026-09-15	10.180	10.260	9.750	9.750	9.750	39,836,633
2026-09-14	10.710	10.770	9.990	10.130	10.130	54,657,781
2026-09-11	11.300	11.450	10.670	10.770	10.770	61,842,770
2026-09-10	11.600	11.830	11.070	11.140	11.140	60,502,703
2026-09-09	11.410	12.120	11.410	11.660	11.660	74,344,688
2026-09-08	11.180	12.510	11.180	12.020	12.020	95,612,070
2026-09-07	11.110	11.580	11.000	11.580	11.580	80,009,227
2026-09-04	10.400	11.300	10.190	10.980	10.980	78,657,062
2026-09-03	10.660	10.800	10.260	10.430	10.430	58,065,051
2026-09-02	11.750	11.750	10.690	10.870	10.870	85,751,469
2026-09-01	10.770	11.880	10.620	11.880	11.880	69,693,422
2026-08-31	11.500	11.620	10.630	10.800	10.800	90,638,477
2026-08-28	11.000	11.880	10.820	11.200	11.200	101,118,883
2026-08-27	10.880	11.490	10.710	11.230	11.230	102,466,188
2026-08-26	10.880	11.150	10.480	10.780	10.780	109,322,594
2026-08-25	10.180	11.210	10.160	11.210	11.210	84,829,648
2026-08-24	9.300	10.190	9.170	10.190	10.190	45,380,234
2026-08-21	9.710	9.720	9.180	9.260	9.260	51,719,160
2026-08-20	9.600	10.340	9.320	10.180	10.180	78,100,484
2026-08-19	9.890	10.560	9.680	9.900	9.900	93,484,469
2026-08-18	8.910	9.800	8.890	9.800	9.800	47,267,590
2026-08-17	8.580	9.110	8.530	8.910	8.910	39,419,738
2026-08-14	8.660	8.670	8.460	8.460	8.460	14,635,680
2026-08-13	8.710	8.740	8.570	8.660	8.660	12,759,643
2026-08-12	8.700	8.750	8.650	8.740	8.740	10,633,846
2026-08-11	8.910	8.940	8.700	8.720	8.720	13,962,429
2026-08-10	8.810	8.980	8.810	8.960	8.960	18,126,977
2026-08-07	9.000	9.000	8.730	8.910	8.910	28,296,955
2026-08-06	8.720	9.270	8.640	9.140	9.140	38,187,559
2026-08-05	8.830	8.850	8.680	8.740	8.740	11,461,900
2026-08-04	8.910	8.950	8.760	8.790	8.790	14,498,831
2026-08-03	8.740	9.010	8.710	8.930	8.930	15,634,270
2026-07-31	8.590	8.790	8.540	8.770	8.770	14,839,054
2026-07-30	8.510	8.750	8.500	8.660	8.660	15,785,411
2026-07-29	8.440	8.560	8.400	8.530	8.530	10,264,314
2026-07-28	8.410	8.520	8.370	8.430	8.430	9,831,100
2026-07-27	8.250	8.440	8.220	8.430	8.430	11,409,009
2026-07-24	8.510	8.610	8.290	8.310	8.310	14,103,300
2026-07-23	8.380	8.640	8.320	8.600	8.600	16,672,650
2026-07-22	8.300	8.410	8.220	8.390	8.390	13,166,916
2026-07-21	8.390	8.470	8.270	8.330	8.330	14,977,403
2026-07-20	8.300	8.570	8.290	8.390	8.390	17,261,848

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0290 CNY
2024-05-29	0.0360 CNY
2022-05-19	0.0360 CNY
2021-05-28	0.0350 CNY
2020-05-29	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.