Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.390	9.420	9.350	9.410	9.410	4,964,968
2025-10-20	9.380	9.410	9.340	9.390	9.390	4,645,900
2025-10-17	9.420	9.470	9.360	9.370	9.370	6,527,270
2025-10-16	9.450	9.500	9.420	9.440	9.440	5,530,800
2025-10-15	9.500	9.550	9.420	9.470	9.470	9,569,442
2025-10-14	9.490	9.750	9.420	9.620	9.620	15,564,480
2025-10-13	9.800	9.820	9.510	9.520	9.520	21,249,257
2025-10-10	9.260	9.440	9.240	9.430	9.430	9,113,799
2025-10-09	9.210	9.290	9.170	9.290	9.290	5,869,465
2025-09-30	9.180	9.220	9.160	9.200	9.200	3,935,630
2025-09-29	9.180	9.210	9.080	9.190	9.190	5,705,109
2025-09-26	9.150	9.220	9.150	9.170	9.170	4,484,607
2025-09-25	9.270	9.270	9.120	9.150	9.150	7,626,089
2025-09-24	9.190	9.280	9.180	9.270	9.270	3,828,579
2025-09-23	9.340	9.360	9.100	9.210	9.210	9,658,157
2025-09-22	9.390	9.410	9.330	9.350	9.350	4,945,300
2025-09-19	9.440	9.470	9.350	9.380	9.380	8,130,406
2025-09-18	9.610	9.620	9.420	9.440	9.440	12,651,672
2025-09-17	9.660	9.660	9.590	9.610	9.610	7,369,997
2025-09-16	9.650	9.670	9.600	9.650	9.650	6,492,081
2025-09-15	9.640	9.700	9.610	9.680	9.680	8,087,129
2025-09-12	9.650	9.700	9.590	9.620	9.620	14,143,402
2025-09-11	9.590	9.670	9.590	9.670	9.670	8,276,921
2025-09-10	9.600	9.630	9.550	9.610	9.610	6,468,359
2025-09-09	9.680	9.680	9.590	9.610	9.610	7,479,439
2025-09-08	9.650	9.760	9.610	9.680	9.680	14,416,997
2025-09-05	9.640	9.660	9.550	9.640	9.640	7,272,150
2025-09-04	9.590	9.690	9.560	9.640	9.640	8,450,675
2025-09-03	9.770	9.810	9.550	9.590	9.590	11,967,300
2025-09-02	9.780	9.820	9.730	9.770	9.770	11,263,836
2025-09-01	9.810	9.850	9.720	9.780	9.780	12,669,196
2025-08-29	9.900	10.020	9.810	9.820	9.820	19,522,420
2025-08-28	9.990	10.010	9.710	9.880	9.880	24,100,393
2025-08-27	10.130	10.170	9.980	10.010	10.010	17,264,293
2025-08-26	10.070	10.190	10.030	10.150	10.150	20,876,207
2025-08-25	10.040	10.120	10.020	10.060	10.060	22,680,649
2025-08-22	10.020	10.060	9.950	10.040	10.040	10,960,532
2025-08-21	9.990	10.090	9.970	10.050	10.050	14,390,500
2025-08-20	9.910	10.040	9.870	10.010	10.010	11,457,721
2025-08-19	9.980	9.980	9.930	9.930	9.930	7,638,700
2025-08-18	9.940	9.980	9.910	9.960	9.960	9,735,500
2025-08-15	9.850	9.940	9.840	9.910	9.910	8,321,801
2025-08-14	9.980	10.020	9.850	9.850	9.850	11,690,274
2025-08-13	10.040	10.060	9.960	9.990	9.990	9,297,481
2025-08-12	10.060	10.100	9.990	10.010	10.010	9,329,079
2025-08-11	10.110	10.110	10.020	10.080	10.080	9,513,240
2025-08-08	10.060	10.130	10.060	10.100	10.100	8,927,611
2025-08-07	10.000	10.150	9.970	10.100	10.100	14,081,241
2025-08-06	10.040	10.040	9.970	10.010	10.010	7,830,799
2025-08-05	10.000	10.100	9.970	10.030	10.030	8,065,402
2025-08-04	9.930	10.010	9.880	10.000	10.000	7,180,762
2025-08-01	9.960	10.010	9.910	9.970	9.970	8,677,805
2025-07-31	10.110	10.130	9.940	9.960	9.960	15,521,221
2025-07-30	9.960	10.230	9.920	10.150	10.150	28,404,818
2025-07-29	10.030	10.040	9.890	9.960	9.960	8,872,290
2025-07-28	10.070	10.100	9.980	10.030	10.030	8,886,661
2025-07-25	10.120	10.140	10.010	10.030	10.030	10,821,058
2025-07-24	9.920	10.150	9.900	10.090	10.090	19,546,955
2025-07-23	10.000	10.080	9.890	9.900	9.900	12,558,058
2025-07-22	9.930	9.980	9.850	9.980	9.980	9,758,031

← NewerPage 5 of 21 · 1,215 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.