Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.030	16.100	15.900	16.100	15.991	4,241,367
2023-07-25	16.130	16.180	15.890	15.960	15.852	7,009,775
2023-07-24	16.350	16.450	16.000	16.040	15.932	6,456,950
2023-07-21	16.230	16.610	16.220	16.490	16.379	8,285,995
2023-07-20	16.390	16.440	16.180	16.220	16.111	4,598,611
2023-07-19	16.200	16.500	16.120	16.220	16.111	5,911,772
2023-07-18	16.360	16.930	16.220	16.230	16.120	10,176,592
2023-07-17	16.160	16.390	16.020	16.110	16.001	5,962,505
2023-07-14	16.100	16.420	16.010	16.230	16.120	6,988,609
2023-07-13	15.960	16.070	15.910	16.070	15.962	4,821,663
2023-07-12	15.880	16.160	15.730	16.060	15.952	7,472,650
2023-07-11	15.860	15.960	15.760	15.880	15.773	4,687,071
2023-07-10	15.860	16.060	15.620	15.980	15.872	10,115,991
2023-07-07	15.470	16.230	15.450	15.960	15.852	15,757,848
2023-07-06	15.440	15.580	15.330	15.520	15.415	5,118,285
2023-07-05	15.350	15.450	15.300	15.420	15.316	2,680,888
2023-07-04	15.340	15.410	15.200	15.390	15.286	3,175,952
2023-07-03	15.350	15.380	15.240	15.290	15.187	3,955,413
2023-06-30	14.930	15.340	14.860	15.270	15.167	6,060,937
2023-06-29	14.810	15.070	14.720	14.880	14.780	3,762,946
2023-06-28	14.980	15.070	14.760	14.860	14.760	3,904,380
2023-06-27	14.900	15.070	14.870	14.990	14.889	3,013,400
2023-06-26	15.080	15.100	14.790	14.900	14.799	4,990,212
2023-06-21	15.410	15.530	15.150	15.150	15.048	3,513,700
2023-06-20	15.520	15.530	15.360	15.440	15.336	3,061,939
2023-06-19	15.740	15.800	15.540	15.540	15.435	4,114,795
2023-06-16	15.520	15.800	15.490	15.640	15.534	4,937,630
2023-06-15	15.590	15.590	15.380	15.520	15.415	4,351,248
2023-06-14	15.490	15.640	15.380	15.620	15.515	3,878,194
2023-06-13	15.470	15.640	15.400	15.430	15.326	3,608,833
2023-06-12	15.380	15.750	15.340	15.570	15.465	5,776,026
2023-06-09	15.430	15.470	15.200	15.330	15.227	3,331,342
2023-06-08	15.170	15.600	15.160	15.470	15.366	4,644,600
2023-06-07	15.230	15.370	15.160	15.180	15.078	2,515,820
2023-06-06	15.670	15.670	15.200	15.240	15.137	3,818,320
2023-06-05	15.590	15.740	15.550	15.590	15.485	2,479,812
2023-06-02	15.700	15.700	15.480	15.680	15.574	3,232,369
2023-06-01	15.400	15.730	15.350	15.690	15.584	4,316,837
2023-05-31	15.400	15.660	15.310	15.380	15.276	3,166,200
2023-05-30	15.710	15.720	15.200	15.420	15.316	4,094,070
2023-05-29	15.590	15.790	15.480	15.730	15.624	3,552,644
2023-05-26	15.590	15.590	15.310	15.480	15.376	2,518,400
2023-05-25	15.690	15.780	15.390	15.500	15.395	3,351,839
2023-05-24	15.780	15.840	15.680	15.690	15.584	2,309,150
2023-05-23	16.180	16.200	15.810	15.810	15.703	4,817,020
2023-05-22	15.880	16.170	15.770	16.170	16.061	5,236,462
2023-05-19	15.600	15.850	15.410	15.800	15.693	5,214,436
2023-05-18	15.900	16.000	15.550	15.560	15.455	5,560,689
2023-05-17	15.860	16.050	15.780	15.940	15.832	3,707,370
2023-05-16	16.250	16.300	15.870	15.880	15.773	4,914,305
2023-05-15	16.200	16.340	16.020	16.280	16.170	3,121,720
2023-05-12	16.600	16.610	16.200	16.200	16.091	3,172,929
2023-05-11	16.410	16.610	16.410	16.590	16.478	2,206,417
2023-05-10	16.390	16.500	16.310	16.440	16.329	2,183,437
2023-05-09	16.530	16.660	16.260	16.410	16.299	4,835,275
2023-05-08	16.790	16.860	16.410	16.510	16.399	4,969,780
2023-05-05	17.150	17.170	16.700	16.790	16.677	4,236,201
2023-05-04	16.790	17.490	16.750	17.180	17.064	8,971,631
2023-04-28	16.990	17.050	16.700	16.860	16.746	4,903,702
2023-04-27	17.030	17.180	16.920	17.050	16.935	2,919,651

← NewerPage 14 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.