Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.590	5.600	5.530	5.560	5.560	4,620,186
2024-01-18	5.700	5.740	5.400	5.620	5.620	14,427,635
2024-01-17	5.900	5.920	5.770	5.770	5.770	5,479,161
2024-01-16	5.970	6.000	5.840	5.910	5.910	6,874,176
2024-01-15	5.990	6.050	5.970	5.980	5.980	5,501,600
2024-01-12	6.010	6.080	5.970	5.970	5.970	5,612,901
2024-01-11	5.950	6.080	5.940	6.000	6.000	6,894,000
2024-01-10	5.980	6.020	5.920	5.980	5.980	5,373,600
2024-01-09	5.980	6.070	5.930	5.970	5.970	6,744,400
2024-01-08	6.120	6.140	5.950	5.950	5.950	7,721,900
2024-01-05	6.200	6.250	6.080	6.120	6.120	8,735,700
2024-01-04	6.270	6.320	6.200	6.230	6.230	8,595,148
2024-01-03	6.210	6.380	6.190	6.250	6.250	13,206,102
2024-01-02	6.000	6.260	5.990	6.220	6.220	18,349,262
2023-12-29	5.900	6.020	5.900	6.000	6.000	7,819,702
2023-12-28	5.860	5.950	5.800	5.920	5.920	9,096,642
2023-12-27	5.860	5.900	5.810	5.870	5.870	6,329,900
2023-12-26	5.850	5.880	5.780	5.810	5.810	5,946,800
2023-12-25	5.900	5.910	5.790	5.840	5.840	10,359,000
2023-12-22	6.160	6.170	5.900	5.910	5.910	28,905,470
2023-12-21	6.440	6.510	6.210	6.300	6.300	32,881,952
2023-12-20	6.380	6.520	6.330	6.380	6.380	21,245,990
2023-12-19	6.250	6.450	6.170	6.380	6.380	20,659,130
2023-12-18	6.300	6.580	6.250	6.290	6.290	22,836,878
2023-12-15	6.260	6.510	6.260	6.360	6.360	26,200,610
2023-12-14	6.120	6.460	6.120	6.300	6.300	27,030,412
2023-12-13	6.120	6.140	6.090	6.100	6.100	5,691,110
2023-12-12	6.150	6.170	6.100	6.150	6.150	5,537,900
2023-12-11	6.150	6.170	6.060	6.160	6.160	10,771,500
2023-12-08	6.390	6.430	6.150	6.180	6.180	14,556,455
2023-12-07	6.370	6.390	6.250	6.360	6.360	9,175,858
2023-12-06	6.230	6.430	6.220	6.390	6.390	12,008,102
2023-12-05	6.290	6.360	6.260	6.260	6.260	8,812,100
2023-12-04	6.370	6.400	6.280	6.300	6.300	13,756,274
2023-12-01	6.400	6.490	6.370	6.410	6.410	12,482,801
2023-11-30	6.470	6.500	6.350	6.400	6.400	17,305,630
2023-11-29	6.520	6.570	6.450	6.470	6.470	24,523,900
2023-11-28	6.280	6.550	6.220	6.490	6.490	29,228,054
2023-11-27	6.170	6.310	6.160	6.290	6.290	18,599,896
2023-11-24	6.150	6.220	6.140	6.170	6.170	8,001,460
2023-11-23	6.100	6.170	6.100	6.160	6.160	6,156,450
2023-11-22	6.110	6.170	6.100	6.110	6.110	5,742,500
2023-11-21	6.170	6.180	6.110	6.130	6.130	7,681,200
2023-11-20	6.110	6.180	6.090	6.160	6.160	7,478,600
2023-11-17	6.090	6.110	6.050	6.100	6.100	5,628,402
2023-11-16	6.100	6.140	6.080	6.080	6.080	5,737,366
2023-11-15	6.140	6.150	6.090	6.110	6.110	7,272,801
2023-11-14	6.090	6.120	6.070	6.110	6.110	8,119,900
2023-11-13	6.100	6.130	6.050	6.100	6.100	14,617,666
2023-11-10	6.160	6.380	6.160	6.180	6.180	27,235,276
2023-11-09	6.030	6.080	6.020	6.020	6.020	5,232,600
2023-11-08	6.060	6.090	6.020	6.050	6.050	5,512,500
2023-11-07	6.050	6.090	6.010	6.080	6.080	6,826,462
2023-11-06	6.020	6.080	6.000	6.080	6.080	6,891,662
2023-11-03	5.960	6.030	5.940	6.010	6.010	4,534,340
2023-11-02	6.040	6.050	5.940	5.950	5.950	4,671,619
2023-11-01	6.030	6.060	6.000	6.030	6.030	3,755,300
2023-10-31	6.010	6.040	5.980	6.030	6.030	5,811,300
2023-10-30	5.970	6.060	5.950	6.050	6.050	6,739,575
2023-10-27	5.860	5.970	5.830	5.950	5.950	6,330,256

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.