Shandong Denghai Seeds Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-24 | 9.370 | 9.530 | 9.250 | 9.260 | 9.233 | 9,303,200 |
| 2024-10-23 | 9.450 | 9.500 | 9.250 | 9.450 | 9.422 | 13,447,321 |
| 2024-10-22 | 9.190 | 9.550 | 9.120 | 9.430 | 9.402 | 18,107,505 |
| 2024-10-21 | 9.090 | 9.260 | 8.930 | 9.160 | 9.133 | 14,233,193 |
| 2024-10-18 | 8.810 | 9.130 | 8.690 | 9.010 | 8.984 | 13,803,835 |
| 2024-10-17 | 8.920 | 9.100 | 8.810 | 8.820 | 8.794 | 11,277,005 |
| 2024-10-16 | 8.850 | 9.040 | 8.800 | 8.900 | 8.874 | 7,641,905 |
| 2024-10-15 | 9.030 | 9.120 | 8.860 | 8.890 | 8.864 | 8,423,796 |
| 2024-10-14 | 8.890 | 9.060 | 8.760 | 9.030 | 9.003 | 10,584,809 |
| 2024-10-11 | 9.180 | 9.180 | 8.680 | 8.810 | 8.784 | 11,947,082 |
| 2024-10-10 | 9.100 | 9.550 | 9.100 | 9.180 | 9.153 | 15,022,780 |
| 2024-10-09 | 9.670 | 9.680 | 9.040 | 9.070 | 9.043 | 21,772,808 |
| 2024-10-08 | 10.620 | 10.620 | 9.470 | 9.970 | 9.941 | 37,045,692 |
| 2024-09-30 | 9.160 | 9.700 | 9.010 | 9.660 | 9.632 | 25,783,577 |
| 2024-09-27 | 8.600 | 8.980 | 8.530 | 8.840 | 8.814 | 15,539,304 |
| 2024-09-26 | 8.160 | 8.450 | 8.130 | 8.450 | 8.425 | 9,551,975 |
| 2024-09-25 | 8.230 | 8.350 | 8.180 | 8.180 | 8.156 | 7,873,119 |
| 2024-09-24 | 7.970 | 8.190 | 7.940 | 8.180 | 8.156 | 8,592,470 |
| 2024-09-23 | 8.000 | 8.030 | 7.850 | 7.890 | 7.867 | 4,340,400 |
| 2024-09-20 | 8.010 | 8.050 | 7.920 | 8.010 | 7.986 | 4,302,300 |
| 2024-09-19 | 7.690 | 8.080 | 7.670 | 8.020 | 7.996 | 8,988,498 |
| 2024-09-18 | 7.760 | 7.800 | 7.550 | 7.650 | 7.628 | 4,111,100 |
| 2024-09-13 | 7.760 | 7.850 | 7.730 | 7.770 | 7.747 | 2,944,100 |
| 2024-09-12 | 7.760 | 7.900 | 7.740 | 7.790 | 7.767 | 2,449,702 |
| 2024-09-11 | 7.850 | 7.890 | 7.720 | 7.770 | 7.747 | 2,601,400 |
| 2024-09-10 | 7.980 | 8.010 | 7.750 | 7.860 | 7.837 | 4,226,600 |
| 2024-09-09 | 7.930 | 8.010 | 7.860 | 7.940 | 7.917 | 2,636,900 |
| 2024-09-06 | 8.150 | 8.180 | 7.930 | 7.950 | 7.927 | 3,935,395 |
| 2024-09-05 | 8.060 | 8.170 | 8.060 | 8.150 | 8.126 | 2,617,300 |
| 2024-09-04 | 8.090 | 8.260 | 8.010 | 8.080 | 8.056 | 4,760,500 |
| 2024-09-03 | 8.030 | 8.170 | 7.980 | 8.100 | 8.076 | 3,673,100 |
| 2024-09-02 | 8.100 | 8.230 | 8.030 | 8.040 | 8.016 | 4,301,500 |
| 2024-08-30 | 7.960 | 8.240 | 7.870 | 8.130 | 8.106 | 7,184,405 |
| 2024-08-29 | 8.030 | 8.090 | 7.960 | 8.040 | 8.016 | 4,126,200 |
| 2024-08-28 | 7.850 | 8.070 | 7.720 | 8.050 | 8.026 | 5,803,782 |
| 2024-08-27 | 7.930 | 8.040 | 7.880 | 7.890 | 7.867 | 4,098,400 |
| 2024-08-26 | 7.610 | 7.990 | 7.600 | 7.940 | 7.917 | 8,173,931 |
| 2024-08-23 | 7.600 | 7.710 | 7.580 | 7.620 | 7.598 | 3,904,000 |
| 2024-08-22 | 7.820 | 7.930 | 7.620 | 7.640 | 7.618 | 6,334,310 |
| 2024-08-21 | 7.970 | 7.990 | 7.840 | 7.850 | 7.827 | 3,677,046 |
| 2024-08-20 | 8.120 | 8.120 | 7.950 | 7.970 | 7.947 | 3,767,012 |
| 2024-08-19 | 8.070 | 8.140 | 8.020 | 8.080 | 8.056 | 3,824,976 |
| 2024-08-16 | 8.250 | 8.300 | 8.070 | 8.070 | 8.046 | 5,352,300 |
| 2024-08-15 | 8.180 | 8.340 | 8.170 | 8.290 | 8.266 | 3,819,779 |
| 2024-08-14 | 8.330 | 8.350 | 8.190 | 8.220 | 8.196 | 4,575,100 |
| 2024-08-13 | 8.400 | 8.430 | 8.260 | 8.360 | 8.335 | 4,217,279 |
| 2024-08-12 | 8.400 | 8.510 | 8.310 | 8.400 | 8.375 | 6,218,209 |
| 2024-08-09 | 8.580 | 8.620 | 8.430 | 8.430 | 8.405 | 10,748,530 |
| 2024-08-08 | 8.370 | 8.790 | 8.330 | 8.690 | 8.664 | 15,217,495 |
| 2024-08-07 | 8.410 | 8.470 | 8.360 | 8.380 | 8.355 | 4,644,800 |
| 2024-08-06 | 8.500 | 8.570 | 8.360 | 8.490 | 8.465 | 7,394,812 |
| 2024-08-05 | 8.380 | 8.520 | 8.260 | 8.260 | 8.236 | 5,782,563 |
| 2024-08-02 | 8.350 | 8.510 | 8.340 | 8.380 | 8.355 | 4,250,800 |
| 2024-08-01 | 8.450 | 8.510 | 8.350 | 8.380 | 8.355 | 4,221,502 |
| 2024-07-31 | 8.220 | 8.450 | 8.200 | 8.440 | 8.415 | 6,155,802 |
| 2024-07-30 | 8.070 | 8.250 | 8.070 | 8.230 | 8.206 | 4,765,671 |
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.