Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.840	9.960	9.840	9.930	9.930	11,327,100
2025-07-18	9.850	9.900	9.830	9.870	9.870	5,786,607
2025-07-17	9.820	9.870	9.790	9.840	9.840	5,805,700
2025-07-16	9.750	9.890	9.740	9.840	9.840	6,414,704
2025-07-15	9.900	9.900	9.710	9.750	9.750	10,760,400
2025-07-14	9.900	9.940	9.860	9.900	9.900	6,893,200
2025-07-11	9.910	10.000	9.900	9.920	9.920	9,768,201
2025-07-10	9.940	9.940	9.830	9.910	9.910	7,812,700
2025-07-09	9.970	9.990	9.900	9.910	9.910	7,807,302
2025-07-08	9.930	9.970	9.880	9.960	9.960	8,261,071
2025-07-07	9.870	9.980	9.780	9.950	9.950	10,346,221
2025-07-04	9.860	9.910	9.810	9.880	9.880	10,428,402
2025-07-03	9.830	9.860	9.800	9.850	9.850	5,216,799
2025-07-02	9.800	9.850	9.760	9.840	9.840	6,164,629
2025-07-01	9.790	9.830	9.750	9.790	9.790	5,414,526
2025-06-30	9.790	9.800	9.730	9.790	9.790	5,461,208
2025-06-27	9.770	9.830	9.760	9.780	9.780	4,847,547
2025-06-26	9.800	9.830	9.750	9.770	9.770	4,950,788
2025-06-25	9.760	9.810	9.680	9.800	9.800	6,864,137
2025-06-24	9.680	9.770	9.650	9.760	9.760	5,118,022
2025-06-23	9.630	9.700	9.530	9.680	9.680	4,615,529
2025-06-20	9.620	9.700	9.610	9.630	9.630	4,397,105
2025-06-19	9.830	9.840	9.610	9.620	9.620	7,952,300
2025-06-18	9.870	9.910	9.810	9.820	9.820	5,236,522
2025-06-17	9.860	9.970	9.860	9.890	9.890	5,893,783
2025-06-16	9.890	9.910	9.830	9.860	9.860	6,020,777
2025-06-13	9.960	10.050	9.860	9.880	9.880	8,662,507
2025-06-12	10.050	10.050	9.920	9.960	9.960	8,922,997
2025-06-11	10.000	10.140	9.990	10.100	10.100	13,313,683
2025-06-10	9.950	10.370	9.760	10.190	10.190	27,745,970
2025-06-09	9.880	9.950	9.860	9.930	9.930	4,906,932
2025-06-06	9.860	9.970	9.820	9.890	9.890	6,226,994
2025-06-05	9.930	9.940	9.840	9.870	9.870	6,252,185
2025-06-04	9.900	9.960	9.830	9.950	9.950	6,998,727
2025-06-03	9.810	9.920	9.760	9.910	9.910	5,401,657
2025-05-30	9.900	9.980	9.850	9.860	9.860	6,716,102
2025-05-29	9.860	9.920	9.780	9.890	9.890	5,095,608
2025-05-28	10.000	10.010	9.850	9.860	9.831	6,356,127
2025-05-27	9.860	10.000	9.860	10.000	9.971	5,702,944
2025-05-26	9.810	9.910	9.800	9.910	9.881	5,833,113
2025-05-23	9.990	10.000	9.810	9.810	9.781	10,621,590
2025-05-22	10.160	10.180	9.990	9.990	9.961	10,126,946
2025-05-21	10.260	10.280	10.160	10.170	10.140	7,149,282
2025-05-20	10.240	10.310	10.190	10.250	10.220	9,220,391
2025-05-19	10.150	10.220	10.100	10.210	10.180	7,753,678
2025-05-16	10.200	10.200	10.080	10.100	10.070	8,085,146
2025-05-15	10.190	10.250	10.130	10.200	10.170	10,852,035
2025-05-14	10.190	10.210	10.100	10.190	10.160	8,128,503
2025-05-13	10.180	10.240	10.120	10.190	10.160	10,853,703
2025-05-12	10.230	10.260	10.100	10.170	10.140	16,572,103
2025-05-09	10.450	10.550	10.330	10.340	10.310	14,404,339
2025-05-08	10.390	10.450	10.310	10.430	10.399	14,861,855
2025-05-07	10.300	10.620	10.250	10.480	10.449	28,667,603
2025-05-06	10.150	10.280	10.150	10.270	10.240	11,138,300
2025-04-30	10.120	10.220	10.100	10.140	10.110	9,925,900
2025-04-29	10.060	10.150	10.010	10.110	10.080	8,336,229
2025-04-28	10.180	10.280	10.040	10.050	10.020	10,367,800
2025-04-25	10.200	10.250	10.170	10.180	10.150	8,488,700
2025-04-24	10.300	10.380	10.160	10.220	10.190	13,652,213
2025-04-23	10.490	10.590	10.280	10.300	10.270	23,015,703

← NewerPage 6 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.