Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.150	8.280	8.010	8.010	7.986	3,765,300
2024-07-22	8.260	8.300	8.140	8.200	8.176	4,220,071
2024-07-19	8.430	8.430	8.220	8.310	8.286	5,428,526
2024-07-18	8.380	8.420	8.200	8.420	8.395	6,091,149
2024-07-17	8.180	8.440	8.170	8.360	8.335	6,918,110
2024-07-16	8.170	8.260	8.130	8.170	8.146	2,836,163
2024-07-15	8.240	8.360	8.160	8.210	8.186	3,374,370
2024-07-12	8.290	8.340	8.240	8.300	8.276	4,488,496
2024-07-11	8.160	8.300	8.130	8.270	8.246	5,898,450
2024-07-10	7.930	8.140	7.810	8.070	8.046	5,612,300
2024-07-09	8.060	8.120	7.790	7.990	7.967	8,078,098
2024-07-08	8.350	8.370	8.040	8.060	8.036	5,420,312
2024-07-05	8.210	8.390	8.140	8.370	8.345	4,483,229
2024-07-04	8.570	8.630	8.220	8.270	8.246	5,375,800
2024-07-03	8.450	8.680	8.450	8.590	8.565	6,374,700
2024-07-02	8.440	8.580	8.370	8.480	8.455	5,195,627
2024-07-01	8.100	8.450	8.100	8.440	8.415	7,692,821
2024-06-28	8.150	8.350	8.080	8.080	8.056	5,856,800
2024-06-27	8.350	8.400	8.180	8.180	8.156	3,439,502
2024-06-26	8.100	8.410	8.050	8.400	8.375	4,499,000
2024-06-25	8.060	8.190	8.050	8.130	8.106	4,208,250
2024-06-24	8.340	8.340	8.010	8.060	8.036	6,009,700
2024-06-21	8.400	8.510	8.350	8.350	8.325	4,308,500
2024-06-20	8.700	8.720	8.420	8.430	8.405	5,707,600
2024-06-19	8.830	8.880	8.690	8.690	8.664	3,925,080
2024-06-18	8.800	8.890	8.790	8.840	8.814	3,806,602
2024-06-17	8.760	8.870	8.700	8.810	8.784	3,187,400
2024-06-14	8.770	8.840	8.690	8.820	8.794	5,073,600
2024-06-13	9.020	9.040	8.790	8.820	8.794	5,243,400
2024-06-12	8.900	9.100	8.860	9.020	8.994	5,359,625
2024-06-11	8.980	8.980	8.780	8.890	8.864	5,559,500
2024-06-07	8.600	9.010	8.600	8.980	8.954	10,140,305
2024-06-06	8.990	9.070	8.500	8.600	8.575	11,973,835
2024-06-05	9.140	9.240	9.010	9.030	9.003	5,086,703
2024-06-04	9.180	9.200	9.040	9.180	9.153	4,027,430
2024-06-03	9.330	9.350	9.070	9.150	9.123	6,035,202
2024-05-31	9.390	9.430	9.310	9.320	9.293	4,270,800
2024-05-30	9.450	9.470	9.330	9.380	9.352	4,039,300
2024-05-29	9.360	9.530	9.360	9.410	9.382	3,438,200
2024-05-28	9.580	9.580	9.410	9.420	9.356	4,720,600
2024-05-27	9.600	9.670	9.380	9.570	9.505	8,368,500
2024-05-24	9.710	9.910	9.670	9.680	9.615	7,392,176
2024-05-23	9.870	9.880	9.590	9.620	9.555	6,648,203
2024-05-22	9.900	9.940	9.780	9.870	9.803	5,486,950
2024-05-21	10.120	10.130	9.810	9.850	9.784	9,948,169
2024-05-20	10.000	10.170	9.970	10.090	10.022	7,410,504
2024-05-17	9.900	10.030	9.870	10.010	9.942	6,101,600
2024-05-16	9.940	10.000	9.870	9.900	9.833	6,189,550
2024-05-15	10.030	10.040	9.870	9.930	9.863	5,878,008
2024-05-14	9.910	10.170	9.910	10.070	10.002	9,435,405
2024-05-13	10.270	10.280	9.930	9.970	9.903	12,008,150
2024-05-10	10.210	10.630	10.180	10.230	10.161	16,835,349
2024-05-09	10.050	10.280	10.010	10.260	10.191	10,829,929
2024-05-08	10.010	10.100	9.950	9.990	9.923	6,643,056
2024-05-07	9.990	10.080	9.950	10.050	9.982	7,960,191
2024-05-06	9.840	10.060	9.820	9.990	9.923	10,614,974
2024-04-30	9.810	9.840	9.670	9.740	9.674	7,590,964
2024-04-29	9.650	9.820	9.570	9.800	9.734	11,561,924
2024-04-26	9.710	9.760	9.580	9.760	9.694	7,821,900
2024-04-25	9.620	9.740	9.550	9.680	9.615	7,103,473

← NewerPage 10 of 21 · 1,212 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.