Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.030	17.180	16.920	17.050	16.935	2,919,651
2023-04-26	16.670	17.220	16.550	17.100	16.985	3,921,028
2023-04-25	16.920	17.110	16.570	16.740	16.627	4,080,496
2023-04-24	17.240	17.270	16.760	16.920	16.806	3,807,384
2023-04-21	17.140	17.430	17.120	17.170	17.054	4,726,891
2023-04-20	17.900	17.910	17.150	17.150	17.034	7,304,837
2023-04-19	18.230	18.250	17.900	17.910	17.789	4,240,943
2023-04-18	18.280	18.280	18.170	18.190	18.067	2,538,400
2023-04-17	18.140	18.270	18.140	18.220	18.097	3,381,098
2023-04-14	18.120	18.170	18.080	18.130	18.008	2,307,706
2023-04-13	18.280	18.280	18.100	18.130	18.008	3,323,380
2023-04-12	18.400	18.410	18.210	18.280	18.157	2,858,800
2023-04-11	18.230	18.440	18.110	18.430	18.306	4,043,253
2023-04-10	18.270	18.300	18.100	18.270	18.147	3,502,124
2023-04-07	18.320	18.340	18.200	18.270	18.147	3,286,375
2023-04-06	18.570	18.570	18.170	18.260	18.137	4,581,126
2023-04-04	18.800	18.800	18.460	18.590	18.465	4,368,691
2023-04-03	18.700	18.830	18.600	18.770	18.643	3,651,425
2023-03-31	18.510	18.800	18.510	18.700	18.574	2,793,905
2023-03-30	18.700	18.800	18.500	18.560	18.435	3,440,579
2023-03-29	19.040	19.140	18.630	18.690	18.564	5,800,526
2023-03-28	19.100	19.210	19.020	19.160	19.031	3,739,340
2023-03-27	19.110	19.150	18.950	19.020	18.892	3,535,863
2023-03-24	19.190	19.210	19.070	19.110	18.981	3,493,406
2023-03-23	19.190	19.270	19.120	19.190	19.060	3,239,950
2023-03-22	19.110	19.240	19.080	19.140	19.011	2,472,400
2023-03-21	19.070	19.210	19.050	19.160	19.031	2,537,862
2023-03-20	19.630	19.670	19.000	19.080	18.951	7,257,956
2023-03-17	19.720	19.900	19.580	19.670	19.537	4,587,240
2023-03-16	19.880	20.060	19.670	19.700	19.567	4,845,478
2023-03-15	20.000	20.060	19.860	19.890	19.756	3,634,827
2023-03-14	19.810	20.070	19.670	19.970	19.835	5,802,331
2023-03-13	19.740	19.880	19.630	19.820	19.686	3,206,733
2023-03-10	19.670	19.890	19.570	19.740	19.607	3,400,569
2023-03-09	19.900	19.910	19.680	19.720	19.587	3,469,372
2023-03-08	19.830	19.930	19.780	19.900	19.766	2,616,084
2023-03-07	20.150	20.160	19.820	19.860	19.726	5,502,078
2023-03-06	20.010	20.180	19.930	20.180	20.044	7,029,929
2023-03-03	19.900	19.960	19.820	19.960	19.825	2,880,345
2023-03-02	20.000	20.000	19.870	19.890	19.756	3,029,800
2023-03-01	20.060	20.060	19.960	20.020	19.885	4,339,326
2023-02-28	19.850	19.990	19.850	19.990	19.855	2,903,541
2023-02-27	19.880	19.940	19.780	19.820	19.686	2,681,859
2023-02-24	19.960	20.000	19.830	19.880	19.746	3,041,460
2023-02-23	20.200	20.200	19.920	20.020	19.885	3,846,000
2023-02-22	20.120	20.240	20.050	20.120	19.984	4,680,909
2023-02-21	20.020	20.160	19.950	20.090	19.954	4,825,352
2023-02-20	19.900	20.000	19.760	20.000	19.865	4,586,199
2023-02-17	19.820	19.950	19.760	19.890	19.756	4,451,674
2023-02-16	20.000	20.110	19.620	19.800	19.666	8,026,984
2023-02-15	20.100	20.210	20.000	20.030	19.895	6,848,155
2023-02-14	20.780	20.790	20.080	20.120	19.984	16,793,352
2023-02-13	21.010	21.070	20.590	20.730	20.590	10,537,626
2023-02-10	20.740	21.080	20.700	20.870	20.729	9,251,103
2023-02-09	20.430	20.770	20.400	20.730	20.590	6,545,110
2023-02-08	21.090	21.090	20.400	20.450	20.312	10,385,621
2023-02-07	20.830	21.200	20.670	21.160	21.017	9,928,693
2023-02-06	20.600	20.900	20.420	20.830	20.689	7,459,500
2023-02-03	20.900	21.090	20.600	20.770	20.630	9,046,980
2023-02-02	20.820	21.100	20.750	20.900	20.759	9,184,237

← NewerPage 15 of 21 · 1,216 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.