Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.100	20.190	19.710	19.930	19.795	6,749,016
2022-07-29	20.030	20.420	19.950	20.300	20.163	10,205,045
2022-07-28	20.240	20.450	19.920	20.000	19.865	8,106,472
2022-07-27	19.750	20.330	19.740	20.230	20.093	12,994,480
2022-07-26	19.380	19.680	19.260	19.610	19.478	5,405,487
2022-07-25	19.440	19.580	19.230	19.310	19.180	5,213,880
2022-07-22	20.020	20.150	19.270	19.460	19.329	11,449,508
2022-07-21	20.600	20.600	20.010	20.020	19.885	9,143,075
2022-07-20	20.180	20.580	19.950	20.570	20.431	11,928,983
2022-07-19	19.900	20.200	19.810	20.000	19.865	6,460,329
2022-07-18	19.510	19.950	19.510	19.900	19.766	6,704,389
2022-07-15	20.100	20.180	19.540	19.560	19.428	8,072,657
2022-07-14	20.310	20.400	19.940	20.140	20.004	5,972,735
2022-07-13	20.010	20.500	19.840	20.320	20.183	6,857,199
2022-07-12	20.620	20.750	20.210	20.250	20.113	7,857,898
2022-07-11	20.510	20.890	20.370	20.880	20.739	9,715,290
2022-07-08	20.610	20.760	20.390	20.500	20.362	7,469,970
2022-07-07	20.570	20.920	20.410	20.540	20.401	8,563,151
2022-07-06	21.290	21.290	20.500	20.580	20.441	11,068,914
2022-07-05	21.600	21.700	21.100	21.300	21.156	10,392,495
2022-07-04	21.190	21.640	21.100	21.640	21.494	13,074,960
2022-07-01	21.120	21.250	21.010	21.150	21.007	8,574,716
2022-06-30	21.390	21.450	20.830	21.090	20.948	13,716,267
2022-06-29	21.580	21.810	21.370	21.410	21.265	12,323,021
2022-06-28	21.440	21.690	21.200	21.550	21.405	10,164,632
2022-06-27	21.580	21.660	21.310	21.460	21.315	10,796,115
2022-06-24	21.200	21.520	21.100	21.450	21.305	10,175,982
2022-06-23	21.080	21.310	20.760	21.300	21.156	11,732,853
2022-06-22	21.670	21.730	21.080	21.150	21.007	17,496,886
2022-06-21	22.480	22.530	21.280	21.570	21.424	18,518,862
2022-06-20	22.280	22.550	22.200	22.480	22.328	10,274,821
2022-06-17	22.450	22.570	21.830	22.280	22.130	14,118,637
2022-06-16	22.190	22.910	22.060	22.600	22.447	18,123,424
2022-06-15	22.230	22.480	22.090	22.240	22.090	16,131,956
2022-06-14	22.560	22.640	21.800	22.350	22.199	16,544,036
2022-06-13	22.700	23.080	22.570	22.770	22.616	16,544,800
2022-06-10	22.910	23.150	22.400	22.910	22.755	20,483,307
2022-06-09	22.800	23.960	22.780	23.270	23.113	33,823,255
2022-06-08	22.430	22.730	22.230	22.490	22.338	18,147,314
2022-06-07	23.980	24.050	22.400	22.530	22.378	30,627,527
2022-06-06	23.800	23.970	23.400	23.970	23.808	19,903,869
2022-06-02	23.520	24.290	23.130	24.020	23.858	23,028,872
2022-06-01	24.200	24.260	23.400	23.620	23.461	18,369,349
2022-05-31	23.100	25.000	23.020	24.200	24.037	34,511,268
2022-05-30	23.860	24.120	23.460	23.490	23.331	18,988,086
2022-05-27	23.120	23.880	23.020	23.520	23.361	17,836,027
2022-05-26	23.400	23.480	22.580	23.340	23.182	13,117,434
2022-05-25	23.350	23.570	22.950	23.470	23.312	13,203,052
2022-05-24	24.330	24.590	23.300	23.330	23.173	22,099,477
2022-05-23	23.800	25.240	23.720	24.320	24.156	29,795,789
2022-05-20	23.680	24.370	23.450	24.080	23.917	25,267,926
2022-05-19	23.190	24.340	23.090	23.940	23.778	32,542,418
2022-05-18	23.300	23.780	22.980	23.320	23.127	22,330,744
2022-05-17	23.800	24.150	23.200	23.580	23.385	39,148,580
2022-05-16	22.400	23.620	22.180	23.620	23.424	46,262,118
2022-05-13	21.320	22.020	21.040	21.470	21.292	16,140,083
2022-05-12	21.790	22.060	20.930	21.260	21.084	16,732,615
2022-05-11	22.150	22.450	21.670	22.000	21.818	20,830,801
2022-05-10	21.670	22.540	21.290	22.540	22.353	17,135,881
2022-05-09	21.600	22.500	21.460	22.200	22.016	15,325,233

← NewerPage 18 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.