Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.570	8.670	8.470	8.540	8.540	14,162,467
2026-07-15	8.330	8.620	8.300	8.620	8.620	18,884,801
2026-07-14	8.200	8.510	8.200	8.420	8.420	18,447,244
2026-07-13	8.200	8.310	8.160	8.220	8.220	13,421,227
2026-07-10	8.020	8.270	7.940	8.200	8.200	13,638,900
2026-07-09	8.070	8.120	7.940	8.030	8.030	8,874,800
2026-07-08	8.020	8.170	7.920	8.110	8.110	9,958,200
2026-07-07	8.170	8.200	8.000	8.070	8.070	9,814,125
2026-07-06	8.190	8.250	8.110	8.190	8.190	11,725,647
2026-07-03	8.050	8.200	8.030	8.140	8.140	10,411,183
2026-07-02	8.080	8.270	7.990	8.050	8.050	13,295,855
2026-07-01	7.870	8.130	7.820	8.080	8.080	13,908,273
2026-06-30	7.990	8.040	7.830	7.870	7.870	9,894,200
2026-06-29	7.990	8.100	7.750	8.060	8.060	13,128,645
2026-06-26	8.110	8.150	7.940	8.030	8.030	10,709,543
2026-06-25	8.000	8.140	7.930	8.120	8.120	11,486,173
2026-06-24	8.430	8.430	8.050	8.060	8.060	15,556,430
2026-06-23	8.530	8.700	8.400	8.430	8.430	13,863,659
2026-06-22	8.520	8.650	8.360	8.590	8.590	15,067,056
2026-06-18	8.500	8.680	8.320	8.570	8.570	12,053,930
2026-06-17	8.730	8.730	8.430	8.470	8.470	9,227,956
2026-06-16	8.870	8.890	8.610	8.700	8.700	12,242,240
2026-06-15	8.900	8.980	8.690	8.920	8.920	18,265,510
2026-06-12	8.180	8.910	8.130	8.700	8.700	25,289,949
2026-06-11	8.150	8.250	8.040	8.180	8.180	8,085,200
2026-06-10	8.170	8.250	8.080	8.150	8.150	8,487,600
2026-06-09	8.220	8.270	8.040	8.170	8.170	10,163,695
2026-06-08	8.350	8.520	8.140	8.240	8.240	13,325,700
2026-06-05	8.490	8.620	8.430	8.470	8.470	10,205,620
2026-06-04	8.650	8.820	8.450	8.490	8.490	13,821,620
2026-06-03	8.800	8.840	8.590	8.700	8.700	13,169,120
2026-06-02	8.880	8.900	8.670	8.690	8.690	13,821,150
2026-06-01	8.680	8.930	8.630	8.870	8.870	15,977,160
2026-05-29	8.710	8.850	8.650	8.690	8.690	12,271,000
2026-05-28	8.850	8.850	8.550	8.700	8.700	13,620,280
2026-05-27	8.810	8.950	8.700	8.880	8.880	15,807,940
2026-05-26	8.800	8.820	8.670	8.800	8.800	10,529,270
2026-05-25	8.820	8.930	8.780	8.840	8.840	9,301,600
2026-05-22	8.900	8.930	8.720	8.820	8.820	11,848,200
2026-05-21	9.190	9.280	8.810	8.830	8.830	16,496,529
2026-05-20	9.440	9.470	9.180	9.190	9.190	12,769,800
2026-05-19	9.560	9.620	9.330	9.500	9.500	12,063,530
2026-05-18	9.690	9.700	9.440	9.530	9.530	11,186,600
2026-05-15	9.900	9.900	9.590	9.670	9.670	13,168,450
2026-05-14	10.060	10.070	9.910	9.940	9.940	10,322,650
2026-05-13	10.030	10.150	9.950	10.050	10.050	11,888,250
2026-05-12	10.250	10.250	9.930	10.000	10.000	14,549,190
2026-05-11	10.200	10.530	10.180	10.260	10.260	16,450,199
2026-05-08	10.040	10.170	10.020	10.130	10.130	11,573,600
2026-05-07	10.170	10.220	9.980	10.030	10.030	14,729,290
2026-05-06	10.190	10.250	10.040	10.200	10.200	14,901,230
2026-04-30	10.150	10.290	10.020	10.240	10.240	12,294,050
2026-04-29	9.900	10.150	9.850	10.100	10.100	15,906,530
2026-04-28	9.750	10.060	9.670	9.930	9.930	19,725,109
2026-04-27	9.840	9.840	9.490	9.550	9.550	18,128,711
2026-04-24	10.000	10.070	9.840	9.860	9.860	12,826,300
2026-04-23	10.060	10.110	9.660	10.090	10.090	18,932,529
2026-04-22	10.160	10.270	10.090	10.110	10.110	10,104,540
2026-04-21	10.400	10.420	10.170	10.210	10.210	9,972,111
2026-04-20	10.410	10.480	10.340	10.380	10.380	9,335,000

← NewerPage 2 of 21 · 1,214 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.