Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.700	21.970	21.070	21.750	21.570	13,905,978
2022-01-27	21.400	22.050	21.200	21.500	21.322	19,945,745
2022-01-26	20.590	21.170	20.580	20.960	20.786	10,537,819
2022-01-25	21.780	22.150	20.460	20.590	20.419	12,474,017
2022-01-24	21.210	21.960	21.210	21.770	21.590	9,272,496
2022-01-21	21.700	21.990	21.260	21.420	21.243	13,344,198
2022-01-20	22.940	23.150	21.680	21.800	21.619	16,004,454
2022-01-19	23.020	23.170	22.580	22.940	22.750	7,550,148
2022-01-18	23.240	23.300	22.700	23.110	22.919	10,261,623
2022-01-17	22.640	23.450	22.630	23.240	23.048	16,678,098
2022-01-14	22.600	23.160	22.330	22.360	22.175	10,486,862
2022-01-13	23.010	23.640	22.820	22.820	22.631	10,848,992
2022-01-12	22.750	23.250	22.420	23.170	22.978	11,777,876
2022-01-11	23.020	23.300	22.680	22.720	22.532	9,261,618
2022-01-10	22.910	23.400	22.520	23.100	22.909	13,160,778
2022-01-07	24.340	24.630	22.800	23.000	22.809	26,140,171
2022-01-06	25.100	25.500	24.340	24.550	24.347	13,904,128
2022-01-05	25.880	26.390	25.020	25.230	25.021	13,122,432
2022-01-04	25.950	26.800	25.870	26.120	25.904	17,025,105
2021-12-31	25.870	26.100	25.200	25.790	25.576	9,975,502
2021-12-30	25.390	26.200	25.300	25.870	25.656	13,712,217
2021-12-29	26.600	26.880	24.950	25.490	25.279	22,579,113
2021-12-28	26.500	27.370	26.130	26.980	26.757	16,211,896
2021-12-27	28.300	28.500	26.300	26.550	26.330	21,684,632
2021-12-24	28.040	28.550	27.780	28.220	27.986	12,413,648
2021-12-23	27.830	28.270	27.630	28.100	27.867	14,531,589
2021-12-22	27.770	28.340	27.560	27.650	27.421	14,429,187
2021-12-21	27.580	28.050	26.670	27.920	27.689	19,829,184
2021-12-20	26.990	28.870	26.510	28.040	27.808	32,553,470
2021-12-17	26.410	27.350	26.130	26.840	26.618	21,377,735
2021-12-16	25.960	26.760	25.910	26.390	26.171	13,609,671
2021-12-15	26.700	26.710	25.910	26.070	25.854	12,164,473
2021-12-14	26.100	26.680	25.750	26.600	26.380	17,268,647
2021-12-13	26.480	26.690	25.640	26.170	25.953	19,629,762
2021-12-10	26.610	27.160	25.380	26.450	26.231	28,390,252
2021-12-09	26.950	27.490	26.490	26.880	26.657	20,420,313
2021-12-08	26.650	27.400	26.410	26.820	26.598	19,460,036
2021-12-07	25.690	26.970	25.540	26.650	26.429	23,781,856
2021-12-06	25.400	26.160	25.300	25.730	25.517	12,275,540
2021-12-03	25.370	26.140	25.140	25.720	25.507	15,204,174
2021-12-02	25.900	26.290	25.140	25.320	25.110	17,915,385
2021-12-01	26.290	26.380	25.500	25.920	25.705	16,931,337
2021-11-30	25.410	26.670	25.150	26.420	26.201	26,545,247
2021-11-29	24.260	26.060	24.030	25.490	25.279	25,381,359
2021-11-26	24.620	25.100	24.400	24.610	24.406	12,789,256
2021-11-25	24.640	25.150	24.370	24.880	24.674	15,567,540
2021-11-24	25.090	25.150	24.120	24.700	24.495	24,289,786
2021-11-23	26.090	26.300	24.850	25.600	25.388	25,755,727
2021-11-22	25.110	26.260	24.790	26.080	25.864	22,945,171
2021-11-19	25.180	26.180	24.820	25.360	25.150	24,477,697
2021-11-18	24.570	26.300	24.210	25.240	25.031	31,225,000
2021-11-17	23.950	24.670	23.210	24.610	24.406	25,299,115
2021-11-16	23.920	24.830	23.550	24.220	24.019	36,270,090
2021-11-15	26.780	27.560	24.080	24.080	23.881	69,298,576
2021-11-12	24.240	26.750	24.020	26.750	26.528	35,875,092
2021-11-11	23.320	24.650	22.990	24.320	24.119	27,315,133
2021-11-10	23.600	24.260	22.770	23.130	22.938	28,613,054
2021-11-09	22.510	24.820	22.300	23.980	23.781	46,518,335
2021-11-08	22.780	23.270	22.190	22.560	22.373	14,724,190
2021-11-05	22.940	23.260	22.480	22.710	22.522	16,262,014

← NewerPage 20 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.