Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.840 | 4.870 | 4.720 | 4.730 | 4.730 | 7,048,800 |
| 2024-07-22 | 4.840 | 4.860 | 4.780 | 4.840 | 4.840 | 6,896,994 |
| 2024-07-19 | 4.880 | 4.920 | 4.760 | 4.860 | 4.860 | 12,846,254 |
| 2024-07-18 | 4.990 | 5.070 | 4.910 | 4.970 | 4.970 | 19,796,191 |
| 2024-07-17 | 4.830 | 4.910 | 4.790 | 4.880 | 4.880 | 6,708,572 |
| 2024-07-16 | 4.850 | 4.850 | 4.760 | 4.810 | 4.810 | 4,444,600 |
| 2024-07-15 | 4.880 | 4.910 | 4.800 | 4.820 | 4.820 | 6,112,785 |
| 2024-07-12 | 4.860 | 4.920 | 4.820 | 4.880 | 4.880 | 7,505,934 |
| 2024-07-11 | 4.710 | 4.870 | 4.710 | 4.860 | 4.860 | 8,987,689 |
| 2024-07-10 | 4.650 | 4.690 | 4.570 | 4.660 | 4.660 | 7,119,714 |
| 2024-07-09 | 4.620 | 4.670 | 4.430 | 4.630 | 4.630 | 8,396,436 |
| 2024-07-08 | 4.800 | 4.800 | 4.620 | 4.630 | 4.630 | 5,060,800 |
| 2024-07-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-07-04 | 4.880 | 4.900 | 4.740 | 4.760 | 4.760 | 6,510,460 |
| 2024-07-03 | 4.930 | 5.020 | 4.890 | 4.910 | 4.910 | 6,898,300 |
| 2024-07-02 | 4.830 | 5.010 | 4.830 | 4.920 | 4.920 | 9,541,144 |
| 2024-07-01 | 4.770 | 4.890 | 4.750 | 4.860 | 4.860 | 7,623,900 |
| 2024-06-28 | 4.720 | 4.850 | 4.710 | 4.770 | 4.770 | 5,920,002 |
| 2024-06-27 | 4.760 | 4.800 | 4.690 | 4.730 | 4.730 | 5,205,900 |
| 2024-06-26 | 4.670 | 4.770 | 4.620 | 4.760 | 4.760 | 5,194,960 |
| 2024-06-25 | 4.630 | 4.740 | 4.610 | 4.660 | 4.660 | 5,180,100 |
| 2024-06-24 | 4.730 | 4.740 | 4.590 | 4.610 | 4.610 | 5,782,002 |
| 2024-06-21 | 4.780 | 4.820 | 4.720 | 4.770 | 4.770 | 3,236,800 |
| 2024-06-20 | 4.880 | 4.900 | 4.750 | 4.760 | 4.760 | 6,610,100 |
| 2024-06-19 | 4.930 | 4.970 | 4.900 | 4.900 | 4.900 | 4,216,200 |
| 2024-06-18 | 4.950 | 4.980 | 4.910 | 4.950 | 4.950 | 4,501,901 |
| 2024-06-17 | 4.950 | 4.990 | 4.930 | 4.940 | 4.940 | 4,850,750 |
| 2024-06-14 | 4.900 | 5.000 | 4.890 | 4.990 | 4.990 | 7,181,650 |
| 2024-06-13 | 4.990 | 4.990 | 4.900 | 4.910 | 4.910 | 6,158,100 |
| 2024-06-12 | 4.990 | 5.040 | 4.980 | 5.000 | 5.000 | 5,425,043 |
| 2024-06-11 | 5.020 | 5.020 | 4.920 | 4.970 | 4.970 | 4,790,000 |
| 2024-06-07 | 4.900 | 5.040 | 4.900 | 5.020 | 5.020 | 8,183,260 |
| 2024-06-06 | 5.060 | 5.100 | 4.840 | 4.880 | 4.880 | 11,859,134 |
| 2024-06-05 | 5.150 | 5.150 | 5.060 | 5.070 | 5.070 | 6,023,803 |
| 2024-06-04 | 5.160 | 5.180 | 5.070 | 5.160 | 5.160 | 6,543,762 |
| 2024-06-03 | 5.280 | 5.280 | 5.120 | 5.160 | 5.160 | 7,674,110 |
| 2024-05-31 | 5.250 | 5.280 | 5.240 | 5.260 | 5.260 | 4,675,310 |
| 2024-05-30 | 5.250 | 5.310 | 5.230 | 5.260 | 5.260 | 4,981,200 |
| 2024-05-29 | 5.250 | 5.340 | 5.250 | 5.290 | 5.290 | 5,327,316 |
| 2024-05-28 | 5.300 | 5.320 | 5.260 | 5.270 | 5.270 | 7,657,400 |
| 2024-05-27 | 5.330 | 5.420 | 5.280 | 5.340 | 5.340 | 15,326,980 |
| 2024-05-24 | 5.490 | 5.770 | 5.480 | 5.500 | 5.500 | 22,566,600 |
| 2024-05-23 | 5.480 | 5.490 | 5.330 | 5.360 | 5.360 | 6,756,402 |
| 2024-05-22 | 5.520 | 5.550 | 5.470 | 5.500 | 5.500 | 5,017,700 |
| 2024-05-21 | 5.580 | 5.590 | 5.480 | 5.490 | 5.490 | 6,755,101 |
| 2024-05-20 | 5.550 | 5.640 | 5.530 | 5.580 | 5.580 | 7,849,100 |
| 2024-05-17 | 5.580 | 5.590 | 5.490 | 5.560 | 5.560 | 6,681,689 |
| 2024-05-16 | 5.580 | 5.590 | 5.540 | 5.560 | 5.560 | 5,428,500 |
| 2024-05-15 | 5.580 | 5.600 | 5.520 | 5.520 | 5.520 | 5,810,300 |
| 2024-05-14 | 5.490 | 5.590 | 5.470 | 5.580 | 5.580 | 8,811,500 |
| 2024-05-13 | 5.560 | 5.560 | 5.450 | 5.460 | 5.460 | 8,660,604 |
| 2024-05-10 | 5.630 | 5.730 | 5.550 | 5.560 | 5.560 | 12,490,300 |
| 2024-05-09 | 5.570 | 5.680 | 5.530 | 5.630 | 5.630 | 13,230,802 |
| 2024-05-08 | 5.570 | 5.570 | 5.510 | 5.540 | 5.540 | 7,020,100 |
| 2024-05-07 | 5.560 | 5.580 | 5.500 | 5.540 | 5.540 | 7,062,766 |
| 2024-05-06 | 5.490 | 5.580 | 5.480 | 5.550 | 5.550 | 8,518,300 |
| 2024-04-30 | 5.510 | 5.540 | 5.420 | 5.450 | 5.450 | 8,765,706 |
| 2024-04-29 | 5.350 | 5.490 | 5.350 | 5.470 | 5.470 | 14,485,856 |
| 2024-04-26 | 5.240 | 5.260 | 5.170 | 5.260 | 5.260 | 7,930,837 |
| 2024-04-25 | 5.220 | 5.260 | 5.170 | 5.240 | 5.240 | 5,474,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.