Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.530	9.620	9.490	9.600	9.535	6,970,133
2024-04-23	9.500	9.800	9.500	9.580	9.515	12,046,808
2024-04-22	9.230	9.500	9.130	9.450	9.386	9,434,977
2024-04-19	9.130	9.310	9.040	9.300	9.237	10,192,309
2024-04-18	9.160	9.300	9.030	9.170	9.108	8,769,810
2024-04-17	9.050	9.320	9.050	9.200	9.138	11,049,602
2024-04-16	9.430	9.450	8.930	8.960	8.900	10,512,877
2024-04-15	9.620	9.690	9.310	9.450	9.386	9,209,164
2024-04-12	9.890	9.990	9.640	9.660	9.595	9,257,744
2024-04-11	9.860	10.000	9.760	9.940	9.873	6,416,224
2024-04-10	10.130	10.210	9.860	9.930	9.863	8,794,806
2024-04-09	9.890	10.170	9.800	10.160	10.091	10,251,741
2024-04-08	10.190	10.260	9.890	9.930	9.863	12,602,372
2024-04-03	9.990	10.210	9.970	10.210	10.141	9,237,985
2024-04-02	10.130	10.130	9.920	10.010	9.942	7,202,885
2024-04-01	9.940	10.150	9.910	10.110	10.042	11,293,482
2024-03-29	9.950	10.000	9.760	9.910	9.843	5,075,950
2024-03-28	9.920	10.050	9.870	9.930	9.863	7,931,404
2024-03-27	10.170	10.200	9.920	9.920	9.853	8,106,500
2024-03-26	10.180	10.330	10.060	10.230	10.161	7,087,487
2024-03-25	10.500	10.530	10.180	10.190	10.121	10,529,816
2024-03-22	11.010	11.010	10.550	10.570	10.499	15,972,940
2024-03-21	10.880	11.160	10.880	11.020	10.946	20,455,728
2024-03-20	11.080	11.200	10.870	10.950	10.876	11,651,013
2024-03-19	10.840	11.040	10.800	10.950	10.876	14,243,455
2024-03-18	10.800	10.850	10.690	10.850	10.777	9,758,600
2024-03-15	10.600	10.810	10.560	10.810	10.737	7,966,200
2024-03-14	10.900	10.930	10.570	10.660	10.588	11,161,601
2024-03-13	11.300	11.310	10.790	10.900	10.826	20,873,119
2024-03-12	10.730	11.040	10.730	11.030	10.956	15,666,371
2024-03-11	10.550	10.730	10.460	10.730	10.658	10,304,258
2024-03-08	10.650	10.730	10.400	10.560	10.489	9,952,344
2024-03-07	10.740	10.900	10.610	10.620	10.548	10,887,844
2024-03-06	10.760	10.830	10.570	10.740	10.668	12,394,708
2024-03-05	11.000	11.040	10.780	10.800	10.727	15,971,690
2024-03-04	11.150	11.290	11.010	11.070	10.995	16,170,374
2024-03-01	11.380	11.400	11.110	11.210	11.134	23,682,737
2024-02-29	11.030	11.480	10.720	11.460	11.383	36,627,397
2024-02-28	11.070	11.440	10.710	11.220	11.144	28,616,393
2024-02-27	10.870	11.040	10.740	11.040	10.966	9,557,856
2024-02-26	10.760	10.940	10.650	10.840	10.767	10,440,080
2024-02-23	10.700	10.820	10.570	10.820	10.747	9,925,200
2024-02-22	10.540	10.780	10.490	10.700	10.628	8,404,700
2024-02-21	10.330	10.840	10.220	10.560	10.489	10,128,003
2024-02-20	10.510	10.510	10.240	10.370	10.300	8,121,295
2024-02-19	10.420	10.660	10.380	10.510	10.439	12,590,420
2024-02-08	10.000	10.400	9.920	10.370	10.300	17,220,796
2024-02-07	9.400	10.260	9.350	9.990	9.923	21,547,894
2024-02-06	8.980	9.550	8.840	9.400	9.337	18,932,611
2024-02-05	9.690	9.800	8.810	9.010	8.949	15,944,711
2024-02-02	10.160	10.400	9.370	9.740	9.674	15,310,000
2024-02-01	10.220	10.370	10.020	10.140	10.072	7,069,716
2024-01-31	10.680	10.750	10.200	10.220	10.151	11,692,585
2024-01-30	10.910	11.330	10.700	10.780	10.707	13,682,325
2024-01-29	11.200	11.290	10.880	10.910	10.836	7,251,491
2024-01-26	11.210	11.410	11.130	11.230	11.154	7,698,936
2024-01-25	11.090	11.340	10.960	11.220	11.144	9,711,350
2024-01-24	11.080	11.190	10.660	11.100	11.025	7,687,074
2024-01-23	10.560	11.000	10.560	10.870	10.797	9,975,795
2024-01-22	11.350	11.370	10.490	10.560	10.489	11,893,005

← NewerPage 11 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.