Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.700	20.900	20.570	20.870	20.729	8,399,730
2023-01-31	20.470	20.850	20.360	20.690	20.550	9,285,899
2023-01-30	20.510	20.710	20.310	20.500	20.362	10,784,008
2023-01-20	20.130	20.440	20.110	20.360	20.223	7,700,705
2023-01-19	20.000	20.090	19.870	20.080	19.944	4,703,805
2023-01-18	20.010	20.250	19.980	20.010	19.875	5,009,122
2023-01-17	20.020	20.220	19.890	20.060	19.925	7,600,048
2023-01-16	19.840	20.140	19.660	19.970	19.835	8,949,097
2023-01-13	19.630	19.800	19.550	19.760	19.627	5,307,420
2023-01-12	19.820	19.890	19.540	19.620	19.488	6,228,214
2023-01-11	19.970	20.020	19.800	19.840	19.706	5,297,106
2023-01-10	19.940	20.040	19.830	20.030	19.895	7,430,581
2023-01-09	19.850	19.930	19.760	19.900	19.766	6,538,734
2023-01-06	19.950	20.130	19.730	19.870	19.736	8,602,804
2023-01-05	19.860	20.110	19.720	20.040	19.905	8,820,345
2023-01-04	19.950	20.160	19.710	19.840	19.706	8,420,214
2023-01-03	19.760	19.990	19.520	19.990	19.855	7,335,178
2022-12-30	20.000	20.030	19.650	19.820	19.686	7,010,864
2022-12-29	19.990	20.180	19.710	19.930	19.795	5,390,517
2022-12-28	20.700	20.850	19.920	19.990	19.855	14,440,891
2022-12-27	19.640	21.290	19.490	21.040	20.898	17,132,100
2022-12-26	20.180	20.470	19.230	19.860	19.726	14,505,751
2022-12-23	20.040	20.190	19.420	19.600	19.468	5,334,794
2022-12-22	20.310	20.400	20.030	20.150	20.014	4,701,830
2022-12-21	20.300	20.690	19.920	20.110	19.974	7,252,018
2022-12-20	20.770	20.840	20.160	20.350	20.213	5,855,729
2022-12-19	21.350	21.350	20.410	20.730	20.590	7,156,351
2022-12-16	21.550	21.690	21.220	21.430	21.285	4,196,876
2022-12-15	21.700	21.970	21.350	21.600	21.454	5,038,707
2022-12-14	21.650	22.000	21.390	21.730	21.583	4,809,304
2022-12-13	21.420	21.890	21.340	21.650	21.504	6,001,353
2022-12-12	21.350	21.690	21.250	21.400	21.256	7,552,853
2022-12-09	21.510	21.600	21.040	21.290	21.146	6,920,868
2022-12-08	21.910	21.990	21.260	21.350	21.206	7,977,086
2022-12-07	21.700	22.150	21.630	22.010	21.861	7,864,609
2022-12-06	21.520	22.240	21.500	21.930	21.782	9,812,967
2022-12-05	21.600	22.000	21.400	21.550	21.405	8,764,921
2022-12-02	21.350	21.760	21.300	21.420	21.275	8,033,946
2022-12-01	20.980	21.450	20.980	21.400	21.256	8,083,566
2022-11-30	20.600	21.450	20.580	21.080	20.938	10,346,092
2022-11-29	20.530	20.690	20.360	20.600	20.461	4,371,009
2022-11-28	20.000	20.750	19.900	20.540	20.401	5,854,701
2022-11-25	20.430	20.440	20.120	20.150	20.014	2,738,300
2022-11-24	20.230	20.480	20.050	20.410	20.272	4,167,246
2022-11-23	20.160	20.300	19.920	20.150	20.014	3,323,195
2022-11-22	20.500	20.600	20.090	20.160	20.024	4,089,129
2022-11-21	20.320	20.610	20.070	20.580	20.441	4,440,958
2022-11-18	20.970	21.090	20.420	20.430	20.292	7,274,726
2022-11-17	21.210	21.300	20.720	20.960	20.819	5,658,272
2022-11-16	21.450	21.550	21.250	21.330	21.186	5,296,827
2022-11-15	21.290	21.900	21.160	21.550	21.405	7,372,689
2022-11-14	21.380	21.550	21.080	21.320	21.176	6,500,873
2022-11-11	21.430	21.730	21.300	21.360	21.216	9,640,483
2022-11-10	21.130	21.760	21.110	21.450	21.305	10,733,331
2022-11-09	21.100	21.310	21.000	21.110	20.968	5,462,270
2022-11-08	21.510	21.750	21.050	21.190	21.047	8,304,360
2022-11-07	21.250	22.000	21.140	21.720	21.573	11,451,411
2022-11-04	21.120	21.400	20.860	21.250	21.107	8,873,102
2022-11-03	21.100	21.440	20.910	21.130	20.987	6,943,904
2022-11-02	21.000	21.450	20.950	21.170	21.027	8,025,891

← NewerPage 16 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.