Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.760	22.580	21.390	21.680	21.500	13,961,456
2022-05-05	21.730	23.320	21.650	22.450	22.264	24,337,924
2022-04-29	21.600	22.490	21.600	22.040	21.857	16,814,459
2022-04-28	21.580	22.220	21.270	21.700	21.520	15,721,456
2022-04-27	19.670	21.870	19.210	21.870	21.689	21,762,719
2022-04-26	21.190	21.750	19.750	19.880	19.715	21,071,828
2022-04-25	21.840	23.100	21.560	21.590	21.411	23,050,475
2022-04-22	23.600	24.100	21.800	22.440	22.254	27,843,265
2022-04-21	25.510	26.960	23.800	24.050	23.851	34,528,722
2022-04-20	25.170	27.280	24.820	25.640	25.428	34,614,781
2022-04-19	24.900	25.850	24.240	25.470	25.259	28,553,086
2022-04-18	23.230	24.900	23.140	24.500	24.297	18,159,778
2022-04-15	24.350	24.900	23.500	23.660	23.464	16,732,860
2022-04-14	24.190	24.750	23.260	24.570	24.366	18,871,183
2022-04-13	24.200	24.840	23.850	24.120	23.920	21,725,862
2022-04-12	24.300	24.730	23.510	24.260	24.059	25,145,346
2022-04-11	23.120	25.340	22.980	24.730	24.525	36,251,034
2022-04-08	23.300	23.340	22.220	23.040	22.849	13,171,346
2022-04-07	23.930	24.010	22.800	23.300	23.107	13,534,444
2022-04-06	23.650	24.230	23.080	23.940	23.742	16,016,472
2022-04-01	24.300	24.800	23.630	23.670	23.474	17,377,053
2022-03-31	23.900	24.590	23.680	23.870	23.672	16,263,903
2022-03-30	23.700	24.470	22.680	23.970	23.771	20,717,919
2022-03-29	23.900	25.240	23.460	24.750	24.545	25,033,112
2022-03-28	23.780	24.400	22.900	24.100	23.900	27,634,305
2022-03-25	22.510	23.750	22.300	23.210	23.018	21,110,635
2022-03-24	22.270	23.090	22.020	22.450	22.264	16,325,324
2022-03-23	22.150	22.420	21.840	22.340	22.155	11,603,911
2022-03-22	22.070	22.420	21.820	22.200	22.016	17,685,372
2022-03-21	20.670	22.400	20.540	22.310	22.125	26,435,693
2022-03-18	20.040	20.680	20.010	20.670	20.499	13,175,720
2022-03-17	20.100	20.700	20.040	20.140	19.973	15,660,948
2022-03-16	19.960	20.160	18.920	20.040	19.874	14,427,012
2022-03-15	20.690	21.120	19.600	19.630	19.467	14,447,680
2022-03-14	21.500	22.200	20.600	20.700	20.529	15,544,230
2022-03-11	20.460	21.770	20.310	21.730	21.550	20,645,299
2022-03-10	21.270	21.270	20.310	20.730	20.558	15,897,160
2022-03-09	21.800	22.040	19.820	21.030	20.856	18,790,298
2022-03-08	23.500	24.000	21.610	21.890	21.709	19,744,213
2022-03-07	24.380	24.400	23.660	24.010	23.811	18,284,885
2022-03-04	24.000	24.230	23.410	23.870	23.672	14,027,128
2022-03-03	23.860	24.260	23.660	24.080	23.881	20,149,407
2022-03-02	23.480	24.280	23.390	23.920	23.722	26,881,772
2022-03-01	23.110	23.300	22.910	23.170	22.978	10,000,583
2022-02-28	23.250	23.490	23.020	23.110	22.919	10,599,960
2022-02-25	23.110	23.390	22.790	23.190	22.998	14,384,535
2022-02-24	23.000	24.460	22.780	23.580	23.385	32,912,237
2022-02-23	24.000	24.350	23.200	23.270	23.077	26,646,739
2022-02-22	23.860	24.090	23.000	23.760	23.563	19,771,791
2022-02-21	23.340	24.130	23.230	23.850	23.652	19,421,369
2022-02-18	23.000	23.580	22.920	23.380	23.186	15,014,308
2022-02-17	23.200	23.450	23.000	23.270	23.077	14,961,360
2022-02-16	22.740	23.510	22.450	23.510	23.315	12,967,848
2022-02-15	22.540	23.070	22.380	22.720	22.532	11,096,314
2022-02-14	23.000	23.400	22.370	22.730	22.542	16,432,848
2022-02-11	23.700	23.760	22.850	23.020	22.829	17,609,432
2022-02-10	23.560	24.000	23.500	23.900	23.702	15,093,682
2022-02-09	23.060	23.980	22.790	23.850	23.652	19,894,153
2022-02-08	22.360	23.200	22.210	23.200	23.008	20,292,308
2022-02-07	22.130	22.430	21.740	22.350	22.165	17,201,987

← NewerPage 19 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.