Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.410	10.480	10.340	10.380	10.380	9,335,000
2026-04-17	10.460	10.530	10.300	10.330	10.330	9,180,503
2026-04-16	10.360	10.560	10.280	10.540	10.540	10,364,380
2026-04-15	10.400	10.450	10.230	10.380	10.380	9,402,728
2026-04-14	10.360	10.470	10.160	10.410	10.410	13,106,290
2026-04-13	10.250	10.350	10.170	10.340	10.340	11,042,570
2026-04-10	10.280	10.360	10.210	10.230	10.230	11,126,480
2026-04-09	10.320	10.380	10.150	10.320	10.320	12,663,480
2026-04-08	10.130	10.340	10.060	10.280	10.280	14,398,680
2026-04-07	9.850	10.200	9.730	10.170	10.170	14,938,890
2026-04-03	10.410	10.410	9.820	9.850	9.850	21,280,539
2026-04-02	10.380	10.530	10.320	10.370	10.370	13,366,660
2026-04-01	10.620	10.640	10.380	10.410	10.410	13,950,800
2026-03-31	10.860	10.920	10.420	10.440	10.440	23,138,211
2026-03-30	10.630	11.250	10.630	10.920	10.920	32,162,061
2026-03-27	10.450	10.900	10.400	10.710	10.710	20,235,430
2026-03-26	10.560	10.840	10.470	10.570	10.570	17,155,920
2026-03-25	10.420	10.670	10.340	10.660	10.660	18,668,680
2026-03-24	10.500	10.500	10.100	10.420	10.420	19,903,881
2026-03-23	10.680	10.700	10.170	10.320	10.320	32,747,369
2026-03-20	10.820	11.130	10.710	10.830	10.830	26,814,039
2026-03-19	11.280	11.420	10.750	10.830	10.830	31,143,811
2026-03-18	11.470	11.530	11.020	11.140	11.140	29,040,711
2026-03-17	11.800	12.200	11.440	11.470	11.470	39,454,262
2026-03-16	11.340	12.240	11.340	12.010	12.010	70,499,531
2026-03-13	11.420	11.670	11.320	11.330	11.330	33,389,852
2026-03-12	11.620	11.730	11.200	11.400	11.400	30,470,721
2026-03-11	11.440	11.630	11.390	11.590	11.590	38,682,230
2026-03-10	11.470	11.710	11.420	11.460	11.460	46,349,969
2026-03-09	12.130	12.600	11.580	11.600	11.600	74,899,430
2026-03-06	11.390	11.930	11.050	11.690	11.690	79,353,406
2026-03-05	11.600	11.740	11.080	11.150	11.150	81,037,039
2026-03-04	11.570	12.550	11.550	12.310	12.310	103,450,797
2026-03-03	11.450	12.020	11.330	11.500	11.500	80,475,320
2026-03-02	11.120	11.750	11.120	11.560	11.560	60,567,141
2026-02-27	10.800	11.180	10.720	11.110	11.110	41,426,969
2026-02-26	10.800	11.050	10.710	10.860	10.860	30,176,561
2026-02-25	10.500	10.950	10.460	10.800	10.800	36,800,113
2026-02-24	10.450	10.580	10.360	10.540	10.540	26,494,600
2026-02-13	10.300	10.390	10.240	10.250	10.250	16,274,160
2026-02-12	10.470	10.480	10.240	10.270	10.270	22,123,240
2026-02-11	10.400	10.500	10.370	10.450	10.450	20,884,359
2026-02-10	10.720	10.730	10.430	10.450	10.450	36,091,859
2026-02-09	10.800	10.970	10.730	10.780	10.780	41,432,719
2026-02-06	10.730	11.670	10.710	10.880	10.880	54,317,422
2026-02-05	11.140	11.340	10.750	10.790	10.790	59,988,672
2026-02-04	11.480	12.240	10.910	11.370	11.370	102,804,492
2026-02-03	11.100	11.630	11.000	11.590	11.590	81,997,914
2026-02-02	11.060	11.950	10.780	11.640	11.640	125,744,703
2026-01-30	10.250	11.290	10.160	11.290	11.290	88,855,641
2026-01-29	10.120	10.450	10.100	10.260	10.260	40,855,859
2026-01-28	9.770	10.200	9.750	10.120	10.120	40,656,367
2026-01-27	10.010	10.010	9.690	9.780	9.780	17,393,680
2026-01-26	9.900	10.030	9.840	10.010	10.010	21,081,480
2026-01-23	9.950	9.960	9.860	9.890	9.890	11,863,000
2026-01-22	9.860	9.970	9.800	9.940	9.940	12,683,550
2026-01-21	9.790	9.900	9.770	9.860	9.860	12,543,650
2026-01-20	9.830	9.870	9.750	9.820	9.820	9,353,153
2026-01-19	9.650	9.870	9.620	9.830	9.830	16,102,020
2026-01-16	9.740	9.830	9.610	9.640	9.640	10,000,122

← NewerPage 3 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.