Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.240 | 5.270 | 5.170 | 5.230 | 5.230 | 6,012,945 |
| 2024-04-23 | 5.270 | 5.310 | 5.220 | 5.250 | 5.250 | 6,776,396 |
| 2024-04-22 | 5.220 | 5.320 | 5.190 | 5.270 | 5.270 | 8,747,200 |
| 2024-04-19 | 5.170 | 5.320 | 5.130 | 5.290 | 5.290 | 13,603,751 |
| 2024-04-18 | 5.210 | 5.250 | 5.140 | 5.180 | 5.180 | 7,987,460 |
| 2024-04-17 | 4.990 | 5.220 | 4.990 | 5.200 | 5.200 | 11,647,484 |
| 2024-04-16 | 5.230 | 5.240 | 4.940 | 4.950 | 4.950 | 15,867,360 |
| 2024-04-15 | 5.500 | 5.540 | 5.130 | 5.270 | 5.270 | 17,208,290 |
| 2024-04-12 | 5.750 | 5.820 | 5.510 | 5.570 | 5.570 | 12,682,294 |
| 2024-04-11 | 5.690 | 5.850 | 5.630 | 5.800 | 5.800 | 11,829,994 |
| 2024-04-10 | 5.850 | 5.900 | 5.700 | 5.730 | 5.730 | 8,424,600 |
| 2024-04-09 | 5.820 | 5.900 | 5.710 | 5.880 | 5.880 | 11,532,301 |
| 2024-04-08 | 5.890 | 5.890 | 5.770 | 5.840 | 5.840 | 10,227,508 |
| 2024-04-03 | 5.750 | 5.870 | 5.750 | 5.860 | 5.860 | 11,723,600 |
| 2024-04-02 | 5.790 | 5.790 | 5.730 | 5.780 | 5.780 | 7,035,775 |
| 2024-04-01 | 5.730 | 5.800 | 5.720 | 5.790 | 5.790 | 10,601,668 |
| 2024-03-29 | 5.640 | 5.760 | 5.630 | 5.740 | 5.740 | 7,075,502 |
| 2024-03-28 | 5.590 | 5.680 | 5.570 | 5.630 | 5.630 | 8,798,560 |
| 2024-03-27 | 5.690 | 5.720 | 5.600 | 5.610 | 5.610 | 9,767,221 |
| 2024-03-26 | 5.700 | 5.760 | 5.580 | 5.680 | 5.680 | 9,584,463 |
| 2024-03-25 | 5.830 | 5.870 | 5.680 | 5.690 | 5.690 | 12,643,581 |
| 2024-03-22 | 6.080 | 6.080 | 5.880 | 5.890 | 5.890 | 18,851,703 |
| 2024-03-21 | 5.950 | 6.080 | 5.950 | 6.050 | 6.050 | 19,056,578 |
| 2024-03-20 | 6.020 | 6.060 | 5.960 | 5.990 | 5.990 | 13,318,759 |
| 2024-03-19 | 5.950 | 6.030 | 5.930 | 5.960 | 5.960 | 15,700,126 |
| 2024-03-18 | 5.970 | 6.020 | 5.880 | 5.980 | 5.980 | 23,001,339 |
| 2024-03-15 | 5.800 | 6.080 | 5.790 | 6.030 | 6.030 | 29,913,201 |
| 2024-03-14 | 5.800 | 5.890 | 5.780 | 5.820 | 5.820 | 9,700,872 |
| 2024-03-13 | 6.010 | 6.050 | 5.850 | 5.870 | 5.870 | 17,284,895 |
| 2024-03-12 | 5.790 | 5.920 | 5.770 | 5.920 | 5.920 | 15,900,147 |
| 2024-03-11 | 5.750 | 5.790 | 5.720 | 5.790 | 5.790 | 9,226,433 |
| 2024-03-08 | 5.720 | 5.770 | 5.630 | 5.740 | 5.740 | 10,141,415 |
| 2024-03-07 | 5.770 | 5.870 | 5.740 | 5.740 | 5.740 | 11,718,210 |
| 2024-03-06 | 5.790 | 5.830 | 5.710 | 5.770 | 5.770 | 12,190,594 |
| 2024-03-05 | 6.000 | 6.000 | 5.810 | 5.810 | 5.810 | 18,475,556 |
| 2024-03-04 | 5.950 | 6.080 | 5.900 | 6.030 | 6.030 | 21,805,298 |
| 2024-03-01 | 5.990 | 5.990 | 5.890 | 5.930 | 5.930 | 21,203,527 |
| 2024-02-29 | 5.770 | 6.110 | 5.650 | 6.020 | 6.020 | 37,575,473 |
| 2024-02-28 | 5.740 | 6.180 | 5.580 | 5.900 | 5.900 | 40,620,002 |
| 2024-02-27 | 5.680 | 5.800 | 5.630 | 5.760 | 5.760 | 17,839,697 |
| 2024-02-26 | 5.690 | 5.740 | 5.620 | 5.680 | 5.680 | 16,846,300 |
| 2024-02-23 | 5.630 | 5.690 | 5.580 | 5.690 | 5.690 | 17,741,600 |
| 2024-02-22 | 5.580 | 5.780 | 5.520 | 5.680 | 5.680 | 24,928,408 |
| 2024-02-21 | 5.430 | 5.610 | 5.360 | 5.590 | 5.590 | 22,299,755 |
| 2024-02-20 | 5.400 | 5.440 | 5.350 | 5.430 | 5.430 | 11,771,874 |
| 2024-02-19 | 5.400 | 5.520 | 5.330 | 5.460 | 5.460 | 16,737,878 |
| 2024-02-08 | 5.160 | 5.400 | 5.110 | 5.400 | 5.400 | 19,597,888 |
| 2024-02-07 | 5.190 | 5.490 | 5.010 | 5.210 | 5.210 | 23,496,092 |
| 2024-02-06 | 4.810 | 5.490 | 4.780 | 5.240 | 5.240 | 31,323,348 |
| 2024-02-05 | 5.700 | 6.000 | 5.310 | 5.310 | 5.310 | 34,583,126 |
| 2024-02-02 | 5.750 | 6.020 | 5.600 | 5.900 | 5.900 | 32,134,161 |
| 2024-02-01 | 5.700 | 6.080 | 5.610 | 5.930 | 5.930 | 38,898,684 |
| 2024-01-31 | 6.090 | 6.180 | 5.750 | 5.840 | 5.840 | 45,334,972 |
| 2024-01-30 | 5.590 | 6.090 | 5.520 | 6.090 | 6.090 | 32,681,302 |
| 2024-01-29 | 5.620 | 5.650 | 5.540 | 5.540 | 5.540 | 7,097,200 |
| 2024-01-26 | 5.540 | 5.710 | 5.500 | 5.630 | 5.630 | 10,052,500 |
| 2024-01-25 | 5.330 | 5.510 | 5.300 | 5.500 | 5.500 | 8,376,000 |
| 2024-01-24 | 5.260 | 5.310 | 5.150 | 5.300 | 5.300 | 7,199,401 |
| 2024-01-23 | 5.150 | 5.230 | 5.070 | 5.210 | 5.210 | 6,435,027 |
| 2024-01-22 | 5.540 | 5.540 | 5.100 | 5.150 | 5.150 | 10,580,807 |
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.