Shandong Denghai Seeds Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.200	11.520	11.130	11.460	11.426	32,806,835
2025-01-16	11.650	11.650	11.240	11.420	11.386	50,918,138
2025-01-15	11.200	11.270	11.010	11.070	11.037	29,610,000
2025-01-14	10.990	11.400	10.960	11.400	11.367	45,215,220
2025-01-13	10.840	11.260	10.710	11.000	10.968	28,831,000
2025-01-10	11.170	11.550	11.040	11.100	11.067	42,439,631
2025-01-09	10.900	11.480	10.900	11.380	11.347	63,854,795
2025-01-08	10.910	11.280	10.760	11.080	11.047	62,232,260
2025-01-07	10.080	10.930	9.990	10.930	10.898	34,344,488
2025-01-06	10.520	10.740	9.850	9.940	9.911	34,400,065
2025-01-03	10.920	10.990	10.440	10.520	10.489	31,131,879
2025-01-02	10.780	11.300	10.750	10.980	10.948	42,286,801
2024-12-31	10.800	11.100	10.690	10.890	10.858	40,495,953
2024-12-30	10.800	10.980	10.650	10.770	10.738	50,367,045
2024-12-27	9.810	10.790	9.760	10.790	10.758	28,955,093
2024-12-26	9.720	9.880	9.700	9.810	9.781	5,853,396
2024-12-25	9.890	9.920	9.600	9.710	9.681	7,336,353
2024-12-24	9.850	9.910	9.720	9.890	9.861	8,283,453
2024-12-23	10.120	10.190	9.780	9.830	9.801	13,893,858
2024-12-20	10.260	10.420	10.130	10.150	10.120	13,958,334
2024-12-19	10.740	10.750	10.270	10.310	10.280	24,459,306
2024-12-18	10.880	10.930	10.610	10.870	10.838	33,109,635
2024-12-17	10.380	10.900	10.220	10.890	10.858	43,063,350
2024-12-16	10.360	10.480	10.330	10.410	10.379	12,843,600
2024-12-13	10.520	10.540	10.340	10.400	10.369	13,762,650
2024-12-12	10.460	10.580	10.340	10.570	10.539	13,963,050
2024-12-11	10.170	10.420	10.170	10.410	10.379	13,296,813
2024-12-10	10.390	10.430	10.160	10.180	10.150	12,359,015
2024-12-09	10.320	10.350	10.100	10.160	10.130	9,074,100
2024-12-06	10.260	10.340	10.140	10.310	10.280	9,468,818
2024-12-05	10.140	10.290	10.100	10.270	10.240	8,237,929
2024-12-04	10.280	10.420	10.140	10.200	10.170	10,523,400
2024-12-03	10.470	10.520	10.270	10.330	10.300	12,659,952
2024-12-02	10.350	10.600	10.350	10.530	10.499	16,610,317
2024-11-29	10.200	10.370	10.070	10.320	10.290	15,759,453
2024-11-28	9.930	10.340	9.910	10.210	10.180	17,271,660
2024-11-27	9.750	9.950	9.560	9.950	9.921	10,298,942
2024-11-26	9.840	10.100	9.730	9.810	9.781	10,440,087
2024-11-25	9.650	9.830	9.590	9.720	9.691	9,433,706
2024-11-22	10.070	10.090	9.690	9.690	9.662	12,123,720
2024-11-21	10.090	10.150	9.970	10.080	10.050	10,913,399
2024-11-20	9.920	10.150	9.890	10.130	10.100	11,888,015
2024-11-19	9.840	9.960	9.760	9.950	9.921	10,659,610
2024-11-18	10.180	10.220	9.800	9.850	9.821	15,844,481
2024-11-15	10.570	10.600	10.170	10.190	10.160	17,061,237
2024-11-14	10.800	10.920	10.550	10.570	10.539	14,278,225
2024-11-13	10.970	11.100	10.670	10.870	10.838	16,334,005
2024-11-12	11.150	11.290	10.850	10.990	10.958	22,202,652
2024-11-11	11.020	11.240	10.820	11.150	11.117	33,266,975
2024-11-08	11.150	11.420	11.000	11.040	11.008	43,081,692
2024-11-07	11.500	11.970	11.210	11.390	11.357	87,248,543
2024-11-06	10.300	11.240	10.250	11.240	11.207	65,206,818
2024-11-05	10.080	10.270	9.980	10.220	10.190	26,988,619
2024-11-04	10.600	10.640	9.950	10.080	10.050	29,183,350
2024-11-01	10.150	10.630	10.070	10.450	10.419	32,741,300
2024-10-31	10.190	10.380	10.000	10.140	10.110	21,868,078
2024-10-30	10.110	10.540	10.030	10.300	10.270	27,102,385
2024-10-29	10.170	10.650	10.000	10.250	10.220	48,700,720
2024-10-28	9.450	10.250	9.450	10.160	10.130	40,382,049
2024-10-25	9.260	9.540	9.260	9.450	9.422	12,929,599

← NewerPage 8 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.