Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.750	21.320	20.610	21.200	21.057	12,378,336
2022-10-31	19.870	20.900	19.750	20.800	20.660	11,338,592
2022-10-28	20.330	20.430	19.640	19.660	19.527	5,468,961
2022-10-27	20.230	20.560	20.110	20.420	20.282	4,981,586
2022-10-26	19.900	20.270	19.820	20.160	20.024	4,285,973
2022-10-25	20.250	20.290	19.350	19.900	19.766	6,328,033
2022-10-24	20.260	20.730	19.910	20.270	20.133	7,895,908
2022-10-21	20.400	20.500	20.050	20.090	19.954	4,375,490
2022-10-20	20.220	20.520	20.100	20.360	20.223	5,011,047
2022-10-19	20.420	20.840	20.150	20.380	20.242	8,000,597
2022-10-18	20.820	20.820	20.330	20.530	20.391	6,627,668
2022-10-17	20.190	20.900	20.080	20.820	20.679	10,486,346
2022-10-14	20.080	20.320	19.900	20.240	20.103	9,417,809
2022-10-13	19.290	20.960	19.150	20.010	19.875	15,473,341
2022-10-12	19.040	19.410	18.890	19.410	19.279	5,233,549
2022-10-11	18.890	19.300	18.710	19.040	18.911	2,742,950
2022-10-10	19.130	19.500	18.850	18.970	18.842	4,209,824
2022-09-30	19.140	19.390	19.050	19.090	18.961	3,156,822
2022-09-29	19.310	19.480	19.070	19.140	19.011	3,396,740
2022-09-28	19.610	19.720	18.830	19.100	18.971	7,533,001
2022-09-27	19.230	19.800	18.530	19.800	19.666	11,687,182
2022-09-26	20.100	20.100	19.210	19.220	19.090	7,595,764
2022-09-23	20.180	20.450	20.080	20.250	20.113	8,974,837
2022-09-22	19.900	20.360	19.860	20.200	20.064	6,678,262
2022-09-21	19.760	20.140	19.740	20.050	19.915	6,080,017
2022-09-20	19.770	20.040	19.740	19.920	19.786	6,441,351
2022-09-19	19.570	19.770	19.200	19.730	19.597	5,738,698
2022-09-16	19.900	20.030	19.580	19.590	19.458	6,937,623
2022-09-15	20.300	20.310	19.670	19.920	19.786	9,682,926
2022-09-14	20.490	20.590	20.070	20.180	20.044	9,695,980
2022-09-13	20.900	21.250	20.670	20.760	20.620	12,314,091
2022-09-09	20.630	20.710	20.280	20.650	20.511	10,237,586
2022-09-08	21.390	21.450	20.400	20.620	20.481	16,791,606
2022-09-07	21.340	21.700	21.020	21.480	21.335	12,859,280
2022-09-06	21.360	21.680	21.150	21.490	21.345	14,015,219
2022-09-05	21.600	21.790	21.010	21.370	21.226	12,226,788
2022-09-02	21.680	21.990	21.400	21.790	21.643	9,852,941
2022-09-01	21.760	22.330	21.460	21.770	21.623	13,692,288
2022-08-31	22.640	23.110	21.440	21.660	21.514	23,841,332
2022-08-30	23.300	23.350	22.640	22.940	22.785	16,263,183
2022-08-29	22.200	23.740	22.100	23.430	23.272	28,974,272
2022-08-26	21.820	22.980	21.310	22.690	22.537	30,630,421
2022-08-25	21.470	22.050	21.410	21.810	21.663	21,530,774
2022-08-24	21.660	22.470	21.340	21.960	21.812	27,666,705
2022-08-23	21.190	21.640	20.900	21.550	21.405	13,727,528
2022-08-22	20.800	21.740	20.760	21.330	21.186	17,346,573
2022-08-19	20.670	21.070	20.640	20.750	20.610	9,680,293
2022-08-18	20.960	20.990	20.580	20.660	20.521	10,704,663
2022-08-17	20.770	21.620	20.750	21.160	21.017	19,465,046
2022-08-16	20.770	21.000	20.590	20.900	20.759	11,795,303
2022-08-15	20.750	21.130	20.540	20.880	20.739	14,791,856
2022-08-12	20.460	20.620	20.300	20.480	20.342	7,508,053
2022-08-11	20.150	20.500	19.960	20.460	20.322	10,769,745
2022-08-10	20.120	20.290	19.800	20.030	19.895	6,858,349
2022-08-09	20.330	20.350	19.990	20.200	20.064	7,788,765
2022-08-08	20.210	20.700	20.200	20.280	20.143	10,494,771
2022-08-05	19.650	20.350	19.500	20.330	20.193	12,529,705
2022-08-04	19.840	19.950	19.310	19.500	19.368	8,091,835
2022-08-03	19.710	20.150	19.400	19.830	19.696	9,868,316
2022-08-02	19.810	20.450	19.500	20.100	19.964	15,999,724

← NewerPage 17 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.