Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.900	15.050	14.760	15.030	14.929	6,202,593
2023-10-25	14.770	15.270	14.750	15.030	14.929	10,355,446
2023-10-24	14.770	15.040	14.620	14.900	14.799	9,044,408
2023-10-23	15.350	15.650	14.770	14.820	14.720	11,356,553
2023-10-20	15.050	15.520	14.750	15.350	15.246	18,114,190
2023-10-19	15.500	15.940	15.150	15.280	15.177	30,595,075
2023-10-18	14.300	15.190	14.280	15.190	15.087	25,931,422
2023-10-17	13.930	13.930	13.720	13.810	13.717	2,000,953
2023-10-16	13.780	14.040	13.780	13.920	13.826	2,923,613
2023-10-13	14.280	14.280	13.690	13.780	13.687	5,585,862
2023-10-12	14.130	14.300	14.110	14.200	14.104	2,564,408
2023-10-11	14.150	14.220	14.040	14.070	13.975	2,566,745
2023-10-10	14.210	14.310	14.030	14.150	14.055	2,356,393
2023-10-09	14.230	14.250	14.020	14.150	14.055	2,192,230
2023-09-28	14.300	14.330	14.130	14.230	14.134	2,587,100
2023-09-27	14.190	14.390	14.120	14.300	14.204	2,547,530
2023-09-26	14.320	14.360	14.160	14.200	14.104	2,244,083
2023-09-25	14.220	14.470	14.200	14.320	14.223	3,311,362
2023-09-22	14.190	14.320	14.080	14.240	14.144	4,324,780
2023-09-21	14.690	14.750	14.100	14.180	14.084	6,063,006
2023-09-20	14.630	14.900	14.620	14.750	14.650	3,667,847
2023-09-19	14.660	14.820	14.550	14.760	14.660	3,386,327
2023-09-18	14.590	14.670	14.330	14.640	14.541	2,555,353
2023-09-15	14.500	14.610	14.460	14.560	14.462	2,494,040
2023-09-14	14.680	14.690	14.380	14.510	14.412	2,677,100
2023-09-13	14.720	14.830	14.560	14.640	14.541	1,858,200
2023-09-12	14.710	14.890	14.650	14.800	14.700	2,807,885
2023-09-11	14.450	14.720	14.450	14.710	14.611	3,743,859
2023-09-08	14.600	14.620	14.400	14.460	14.362	2,985,500
2023-09-07	14.830	14.970	14.550	14.600	14.501	4,993,060
2023-09-06	15.010	15.030	14.770	14.910	14.809	2,892,900
2023-09-05	15.190	15.200	14.970	15.000	14.899	3,458,350
2023-09-04	15.250	15.390	15.060	15.200	15.097	4,266,600
2023-09-01	15.150	15.370	15.140	15.160	15.058	2,904,400
2023-08-31	15.330	15.440	15.150	15.160	15.058	3,609,700
2023-08-30	15.430	15.530	15.330	15.360	15.256	3,318,868
2023-08-29	15.270	15.560	15.250	15.430	15.326	4,574,494
2023-08-28	16.050	16.150	15.280	15.280	15.177	6,227,481
2023-08-25	15.380	15.800	15.300	15.410	15.306	5,387,399
2023-08-24	15.130	15.400	15.040	15.340	15.236	3,773,400
2023-08-23	15.130	15.200	14.980	15.030	14.929	2,787,756
2023-08-22	15.280	15.350	14.900	15.070	14.968	3,815,153
2023-08-21	15.470	15.580	15.150	15.160	15.058	3,051,800
2023-08-18	15.750	15.790	15.440	15.440	15.336	1,953,424
2023-08-17	15.500	15.760	15.320	15.700	15.594	2,599,203
2023-08-16	15.600	15.730	15.450	15.500	15.395	2,276,400
2023-08-15	15.620	15.750	15.480	15.600	15.495	2,793,600
2023-08-14	15.610	15.690	15.400	15.630	15.525	2,666,900
2023-08-11	16.220	16.220	15.720	15.750	15.644	4,786,600
2023-08-10	16.150	16.340	16.130	16.190	16.081	2,927,200
2023-08-09	16.320	16.420	16.070	16.150	16.041	4,151,900
2023-08-08	16.530	16.610	16.300	16.410	16.299	4,950,090
2023-08-07	16.400	16.790	16.370	16.610	16.498	11,454,139
2023-08-04	16.340	16.540	16.220	16.280	16.170	3,922,751
2023-08-03	16.390	16.510	16.300	16.420	16.309	3,793,352
2023-08-02	16.480	16.510	16.250	16.390	16.279	4,520,600
2023-08-01	16.590	16.680	16.400	16.510	16.399	4,829,176
2023-07-31	16.200	16.640	16.190	16.590	16.478	9,030,025
2023-07-28	15.910	16.140	15.890	16.080	15.971	3,120,702
2023-07-27	16.000	16.130	15.910	16.000	15.892	3,580,383

← NewerPage 13 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.