Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.560	11.750	11.350	11.350	11.273	7,371,105
2024-01-18	11.800	11.840	11.280	11.620	11.542	9,945,011
2024-01-17	12.260	12.300	11.860	11.860	11.780	3,691,000
2024-01-16	12.300	12.420	12.150	12.260	12.177	3,353,000
2024-01-15	12.370	12.690	12.290	12.320	12.237	4,456,164
2024-01-12	12.390	12.600	12.350	12.370	12.287	4,687,611
2024-01-11	12.170	12.470	12.110	12.470	12.386	5,075,166
2024-01-10	12.010	12.250	11.910	12.190	12.108	5,553,600
2024-01-09	12.250	12.390	12.020	12.080	11.998	7,373,215
2024-01-08	12.590	12.610	12.180	12.200	12.118	6,123,050
2024-01-05	12.990	13.000	12.580	12.610	12.525	6,567,079
2024-01-04	13.100	13.220	12.950	13.010	12.922	3,484,712
2024-01-03	13.290	13.290	13.070	13.160	13.071	4,866,100
2024-01-02	13.200	13.360	13.190	13.290	13.200	5,203,218
2023-12-29	13.090	13.230	13.060	13.230	13.141	5,623,515
2023-12-28	12.880	13.140	12.700	13.110	13.022	8,493,962
2023-12-27	13.440	13.490	12.900	12.990	12.902	8,806,986
2023-12-26	12.940	13.040	12.800	12.920	12.833	4,426,191
2023-12-25	12.950	13.020	12.800	12.890	12.803	3,856,000
2023-12-22	13.120	13.240	12.860	12.950	12.863	6,372,289
2023-12-21	13.260	13.440	13.000	13.240	13.151	7,079,655
2023-12-20	13.400	13.520	13.190	13.190	13.101	5,007,300
2023-12-19	13.560	13.650	13.300	13.400	13.310	5,269,691
2023-12-18	13.830	13.900	13.540	13.570	13.478	5,457,773
2023-12-15	13.980	14.020	13.850	13.880	13.786	4,265,513
2023-12-14	14.100	14.180	13.920	13.940	13.846	4,985,900
2023-12-13	14.290	14.300	14.020	14.030	13.935	5,510,816
2023-12-12	14.420	14.510	14.210	14.300	14.204	6,296,419
2023-12-11	14.160	14.490	14.020	14.460	14.362	5,726,472
2023-12-08	14.880	14.980	14.300	14.310	14.213	9,758,190
2023-12-07	14.510	14.740	14.360	14.700	14.601	7,355,460
2023-12-06	14.370	14.650	14.280	14.580	14.482	10,047,598
2023-12-05	14.300	14.640	14.230	14.450	14.352	15,341,535
2023-12-04	15.770	15.800	14.410	14.420	14.323	34,940,953
2023-12-01	16.280	16.350	15.860	16.010	15.902	10,674,065
2023-11-30	16.460	16.560	16.200	16.380	16.269	7,762,600
2023-11-29	16.580	16.880	16.460	16.580	16.468	10,765,320
2023-11-28	16.500	16.790	16.300	16.690	16.577	16,325,783
2023-11-27	15.780	16.890	15.710	16.450	16.339	27,591,530
2023-11-24	15.150	15.510	15.150	15.460	15.356	10,273,656
2023-11-23	15.030	15.260	15.000	15.220	15.117	4,382,014
2023-11-22	15.140	15.180	15.030	15.040	14.939	3,238,400
2023-11-21	15.330	15.330	15.050	15.090	14.988	4,975,412
2023-11-20	15.020	15.300	14.900	15.300	15.197	6,249,412
2023-11-17	15.070	15.130	14.860	15.020	14.919	3,553,632
2023-11-16	15.110	15.450	15.020	15.090	14.988	5,934,500
2023-11-15	15.240	15.260	15.030	15.130	15.028	4,358,300
2023-11-14	14.870	15.220	14.860	15.190	15.087	7,209,216
2023-11-13	14.900	14.940	14.640	14.940	14.839	4,349,318
2023-11-10	14.910	15.140	14.850	14.900	14.799	4,497,875
2023-11-09	14.900	15.050	14.860	14.910	14.809	2,762,276
2023-11-08	15.060	15.190	14.830	14.980	14.879	5,792,000
2023-11-07	15.110	15.250	15.020	15.140	15.038	4,271,802
2023-11-06	15.010	15.190	14.830	15.160	15.058	5,443,002
2023-11-03	14.740	15.040	14.720	15.030	14.929	3,893,505
2023-11-02	14.980	15.120	14.700	14.800	14.700	4,731,279
2023-11-01	15.340	15.350	14.910	15.090	14.988	5,207,500
2023-10-31	15.180	15.340	15.110	15.320	15.217	5,055,011
2023-10-30	15.070	15.520	14.960	15.270	15.167	8,194,462
2023-10-27	14.870	15.160	14.820	15.100	14.998	6,714,143

← NewerPage 12 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.