Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.580	10.670	10.480	10.590	10.559	16,589,703
2025-04-21	10.450	10.580	10.400	10.550	10.519	11,924,100
2025-04-18	10.820	10.820	10.460	10.460	10.429	19,017,300
2025-04-17	10.790	10.940	10.740	10.820	10.788	16,043,202
2025-04-16	11.050	11.110	10.680	10.860	10.828	26,767,100
2025-04-15	11.320	11.320	10.950	11.110	11.077	30,798,252
2025-04-14	11.090	11.460	11.090	11.350	11.317	41,936,797
2025-04-11	11.900	11.970	11.180	11.240	11.207	57,456,108
2025-04-10	11.330	12.350	11.330	12.070	12.035	74,076,746
2025-04-09	12.790	13.560	11.620	11.940	11.905	103,894,848
2025-04-08	11.400	12.460	10.630	12.460	12.423	95,618,297
2025-04-07	10.800	11.330	10.620	11.330	11.297	76,576,321
2025-04-03	10.250	10.350	10.170	10.310	10.280	11,130,935
2025-04-02	10.110	10.260	10.080	10.200	10.170	6,932,403
2025-04-01	9.960	10.150	9.960	10.140	10.110	6,824,553
2025-03-31	10.000	10.060	9.880	9.960	9.931	7,001,300
2025-03-28	10.230	10.230	10.000	10.030	10.001	7,518,850
2025-03-27	10.240	10.260	10.140	10.190	10.160	5,959,941
2025-03-26	10.300	10.350	10.230	10.270	10.240	6,223,501
2025-03-25	10.250	10.320	10.160	10.300	10.270	6,765,385
2025-03-24	10.390	10.420	10.070	10.230	10.200	10,484,400
2025-03-21	10.600	10.600	10.380	10.390	10.359	10,008,691
2025-03-20	10.700	10.740	10.610	10.610	10.579	7,592,603
2025-03-19	10.840	10.860	10.710	10.720	10.689	6,896,500
2025-03-18	10.790	10.830	10.720	10.820	10.788	8,235,507
2025-03-17	10.800	10.880	10.780	10.820	10.788	8,974,807
2025-03-14	10.670	10.800	10.660	10.780	10.748	8,902,081
2025-03-13	10.820	10.870	10.630	10.670	10.639	10,674,199
2025-03-12	10.900	10.950	10.780	10.820	10.788	12,456,900
2025-03-11	10.800	10.980	10.710	10.940	10.908	13,374,313
2025-03-10	10.990	11.000	10.830	10.880	10.848	10,342,599
2025-03-07	11.030	11.060	10.890	10.970	10.938	12,670,209
2025-03-06	11.040	11.100	10.940	11.100	11.067	17,550,806
2025-03-05	11.450	11.470	11.020	11.090	11.057	19,291,773
2025-03-04	11.100	11.350	10.900	11.310	11.277	27,277,541
2025-03-03	10.830	11.080	10.830	11.060	11.028	21,081,787
2025-02-28	11.060	11.060	10.800	10.820	10.788	17,255,139
2025-02-27	10.960	11.060	10.910	11.040	11.008	18,532,700
2025-02-26	11.150	11.180	10.950	11.040	11.008	27,611,551
2025-02-25	11.500	11.660	11.100	11.150	11.117	47,732,719
2025-02-24	12.400	12.840	11.770	11.820	11.785	86,606,201
2025-02-21	11.220	11.990	11.220	11.800	11.765	58,918,713
2025-02-20	11.000	11.380	10.790	11.270	11.237	36,774,323
2025-02-19	10.560	11.070	10.560	11.060	11.028	33,484,400
2025-02-18	10.950	10.980	10.480	10.510	10.479	27,687,839
2025-02-17	10.780	11.200	10.730	11.010	10.978	28,670,502
2025-02-14	10.750	10.900	10.640	10.780	10.748	25,797,030
2025-02-13	10.900	11.280	10.860	10.910	10.878	29,114,478
2025-02-12	11.000	11.040	10.770	10.950	10.918	21,442,982
2025-02-11	11.190	11.190	10.910	11.030	10.998	17,813,925
2025-02-10	11.190	11.280	11.110	11.260	11.227	19,947,572
2025-02-07	11.280	11.320	11.090	11.250	11.217	26,513,505
2025-02-06	11.040	11.320	10.980	11.310	11.277	28,787,940
2025-02-05	10.630	11.400	10.510	11.190	11.157	34,815,211
2025-01-27	10.700	11.080	10.560	10.610	10.579	19,339,970
2025-01-24	10.600	10.800	10.300	10.630	10.599	32,680,700
2025-01-23	11.100	11.450	10.900	10.910	10.878	32,821,030
2025-01-22	10.760	11.060	10.730	10.960	10.928	19,851,719
2025-01-21	11.460	11.460	10.750	10.920	10.888	36,025,900
2025-01-20	11.400	11.680	11.210	11.470	11.436	33,268,139

← NewerPage 7 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.