Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.650	9.740	9.600	9.690	9.690	9,116,000
2026-01-14	9.720	9.800	9.570	9.640	9.640	14,865,911
2026-01-13	9.850	9.880	9.700	9.730	9.730	13,589,918
2026-01-12	9.810	9.850	9.730	9.840	9.840	13,993,569
2026-01-09	9.680	9.840	9.670	9.790	9.790	13,815,424
2026-01-08	9.650	9.740	9.620	9.680	9.680	8,494,118
2026-01-07	9.690	9.750	9.590	9.670	9.670	11,886,297
2026-01-06	9.530	9.690	9.500	9.670	9.670	14,775,163
2026-01-05	9.520	9.560	9.470	9.540	9.540	8,223,350
2025-12-31	9.570	9.580	9.460	9.540	9.540	7,678,172
2025-12-30	9.570	9.690	9.530	9.580	9.580	10,173,965
2025-12-29	9.570	9.640	9.500	9.590	9.590	7,645,705
2025-12-26	9.480	9.620	9.470	9.600	9.600	8,612,194
2025-12-25	9.490	9.510	9.430	9.480	9.480	5,295,150
2025-12-24	9.490	9.510	9.410	9.470	9.470	6,563,603
2025-12-23	9.560	9.630	9.450	9.480	9.480	8,676,393
2025-12-22	9.400	9.620	9.350	9.560	9.560	13,251,995
2025-12-19	9.170	9.410	9.140	9.400	9.400	11,259,761
2025-12-18	9.130	9.250	9.130	9.180	9.180	5,070,200
2025-12-17	9.340	9.340	9.050	9.180	9.180	11,580,500
2025-12-16	9.410	9.460	9.280	9.280	9.280	6,478,800
2025-12-15	9.390	9.470	9.360	9.400	9.400	5,838,510
2025-12-12	9.370	9.460	9.350	9.400	9.400	6,892,069
2025-12-11	9.580	9.590	9.370	9.370	9.370	8,545,500
2025-12-10	9.450	9.600	9.430	9.590	9.590	8,720,318
2025-12-09	9.480	9.540	9.390	9.450	9.450	6,469,400
2025-12-08	9.480	9.540	9.450	9.500	9.500	6,092,300
2025-12-05	9.310	9.520	9.260	9.480	9.480	9,941,636
2025-12-04	9.520	9.550	9.290	9.310	9.310	11,508,800
2025-12-03	9.690	9.690	9.510	9.520	9.520	8,561,496
2025-12-02	9.620	9.700	9.500	9.690	9.690	9,739,867
2025-12-01	9.520	9.690	9.520	9.620	9.620	8,679,294
2025-11-28	9.440	9.580	9.370	9.580	9.580	9,868,803
2025-11-27	9.550	9.550	9.400	9.460	9.460	9,005,490
2025-11-26	9.670	9.750	9.510	9.550	9.550	13,418,105
2025-11-25	9.730	9.770	9.560	9.700	9.700	14,889,567
2025-11-24	9.530	9.800	9.510	9.690	9.690	20,730,586
2025-11-21	9.680	10.000	9.600	9.620	9.620	34,853,104
2025-11-20	9.740	9.800	9.630	9.730	9.730	10,306,266
2025-11-19	9.730	9.770	9.620	9.740	9.740	9,368,400
2025-11-18	9.740	9.850	9.670	9.750	9.750	10,024,370
2025-11-17	9.690	9.780	9.670	9.770	9.770	9,585,120
2025-11-14	9.740	9.850	9.650	9.650	9.650	9,970,499
2025-11-13	9.750	9.770	9.670	9.740	9.740	8,017,442
2025-11-12	9.800	9.820	9.720	9.760	9.760	9,689,313
2025-11-11	9.700	9.810	9.650	9.810	9.810	12,257,102
2025-11-10	9.590	9.710	9.570	9.710	9.710	9,735,062
2025-11-07	9.540	9.630	9.540	9.600	9.600	7,164,250
2025-11-06	9.550	9.570	9.500	9.540	9.540	6,464,553
2025-11-05	9.500	9.590	9.460	9.560	9.560	8,103,473
2025-11-04	9.470	9.550	9.440	9.510	9.510	7,713,876
2025-11-03	9.410	9.490	9.410	9.490	9.490	6,802,300
2025-10-31	9.400	9.470	9.400	9.430	9.430	6,755,200
2025-10-30	9.430	9.570	9.380	9.490	9.490	9,926,400
2025-10-29	9.470	9.490	9.370	9.420	9.420	5,478,412
2025-10-28	9.410	9.490	9.370	9.470	9.470	7,340,303
2025-10-27	9.410	9.480	9.370	9.420	9.420	7,652,522
2025-10-24	9.440	9.450	9.390	9.410	9.410	4,891,900
2025-10-23	9.380	9.420	9.360	9.410	9.410	4,609,837
2025-10-22	9.400	9.440	9.370	9.370	9.370	4,495,302

← NewerPage 4 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.