Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.900	5.900	5.780	5.890	5.890	5,988,633
2023-10-25	5.870	5.940	5.860	5.910	5.910	5,313,957
2023-10-24	5.780	5.910	5.750	5.850	5.850	6,915,955
2023-10-23	5.930	5.950	5.690	5.750	5.750	9,181,290
2023-10-20	6.040	6.040	5.860	5.930	5.930	9,744,100
2023-10-19	6.180	6.240	6.070	6.080	6.080	13,104,246
2023-10-18	6.130	6.350	6.130	6.270	6.270	23,199,203
2023-10-17	6.120	6.130	6.040	6.080	6.080	4,271,901
2023-10-16	6.080	6.180	6.080	6.140	6.140	5,899,169
2023-10-13	6.170	6.170	6.080	6.080	6.080	6,682,920
2023-10-12	6.160	6.210	6.130	6.200	6.200	5,378,641
2023-10-11	6.180	6.190	6.110	6.130	6.130	5,473,100
2023-10-10	6.170	6.210	6.160	6.170	6.170	3,536,300
2023-10-09	6.220	6.230	6.140	6.170	6.170	5,113,175
2023-09-28	6.170	6.220	6.160	6.220	6.220	4,312,921
2023-09-27	6.170	6.210	6.150	6.160	6.160	3,816,620
2023-09-26	6.260	6.270	6.170	6.180	6.180	4,241,492
2023-09-25	6.270	6.320	6.240	6.260	6.260	4,201,300
2023-09-22	6.190	6.270	6.120	6.270	6.270	6,172,129
2023-09-21	6.330	6.350	6.200	6.200	6.200	8,390,000
2023-09-20	6.390	6.440	6.330	6.350	6.350	6,326,800
2023-09-19	6.340	6.410	6.330	6.390	6.390	7,128,511
2023-09-18	6.310	6.360	6.260	6.350	6.350	5,244,410
2023-09-15	6.310	6.360	6.280	6.330	6.330	5,047,572
2023-09-14	6.370	6.370	6.260	6.280	6.280	6,701,200
2023-09-13	6.450	6.470	6.330	6.360	6.360	6,351,300
2023-09-12	6.450	6.490	6.420	6.440	6.440	5,167,100
2023-09-11	6.380	6.450	6.360	6.440	6.440	5,111,957
2023-09-08	6.410	6.430	6.350	6.380	6.380	6,610,400
2023-09-07	6.460	6.540	6.410	6.410	6.410	8,977,459
2023-09-06	6.550	6.560	6.470	6.500	6.500	6,808,600
2023-09-05	6.590	6.600	6.510	6.520	6.520	9,630,400
2023-09-04	6.550	6.620	6.540	6.620	6.620	10,449,323
2023-09-01	6.530	6.580	6.520	6.560	6.560	7,602,320
2023-08-31	6.550	6.560	6.480	6.530	6.530	8,032,500
2023-08-30	6.610	6.630	6.530	6.580	6.580	11,210,999
2023-08-29	6.500	6.620	6.460	6.620	6.620	14,581,415
2023-08-28	6.700	6.780	6.470	6.500	6.500	18,422,615
2023-08-25	6.500	6.630	6.420	6.460	6.460	14,502,900
2023-08-24	6.480	6.580	6.410	6.560	6.560	12,032,000
2023-08-23	6.470	6.600	6.450	6.500	6.500	10,203,524
2023-08-22	6.450	6.520	6.380	6.500	6.500	9,512,749
2023-08-21	6.510	6.580	6.440	6.450	6.450	9,734,700
2023-08-18	6.630	6.680	6.510	6.510	6.510	11,169,100
2023-08-17	6.570	6.660	6.490	6.660	6.660	13,888,644
2023-08-16	6.680	6.700	6.560	6.610	6.610	14,861,400
2023-08-15	6.740	6.890	6.700	6.730	6.730	19,025,576
2023-08-14	6.750	6.770	6.630	6.750	6.750	21,783,146
2023-08-11	7.080	7.080	6.840	6.850	6.850	27,982,797
2023-08-10	7.150	7.180	6.990	7.110	7.110	29,613,000
2023-08-09	7.150	7.230	7.070	7.090	7.090	25,000,090
2023-08-08	7.290	7.300	7.070	7.160	7.160	43,413,387
2023-08-07	6.930	7.400	6.930	7.280	7.280	80,703,432
2023-08-04	6.930	6.940	6.830	6.860	6.860	15,601,181
2023-08-03	6.910	6.960	6.880	6.940	6.940	15,688,252
2023-08-02	6.940	6.950	6.870	6.900	6.900	14,718,020
2023-08-01	7.040	7.050	6.930	6.970	6.970	19,456,502
2023-07-31	6.820	7.100	6.820	7.090	7.090	39,312,501
2023-07-28	6.740	6.790	6.670	6.760	6.760	11,262,466
2023-07-27	6.820	6.840	6.700	6.700	6.700	13,714,000

← NewerPage 13 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.