Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.820	6.860	6.750	6.860	6.860	11,736,310
2023-07-25	6.860	6.880	6.770	6.840	6.840	13,696,825
2023-07-24	6.850	6.900	6.800	6.810	6.810	14,365,095
2023-07-21	6.760	7.070	6.760	6.930	6.930	27,025,200
2023-07-20	7.030	7.090	6.880	6.880	6.880	16,182,563
2023-07-19	6.860	7.050	6.850	6.970	6.970	21,746,738
2023-07-18	7.080	7.180	6.910	6.930	6.930	32,567,351
2023-07-17	6.840	7.000	6.810	6.960	6.960	20,812,505
2023-07-14	6.850	7.000	6.810	6.880	6.880	21,850,302
2023-07-13	6.830	6.850	6.740	6.850	6.850	22,034,944
2023-07-12	6.850	6.960	6.800	6.880	6.880	25,222,689
2023-07-11	6.800	6.830	6.750	6.830	6.830	13,344,773
2023-07-10	6.850	6.870	6.740	6.800	6.800	26,677,997
2023-07-07	6.590	7.000	6.580	6.890	6.890	50,127,884
2023-07-06	6.580	6.660	6.530	6.620	6.620	11,421,279
2023-07-05	6.560	6.610	6.540	6.570	6.570	7,220,900
2023-07-04	6.560	6.600	6.510	6.600	6.600	9,170,225
2023-07-03	6.480	6.580	6.450	6.570	6.570	12,146,104
2023-06-30	6.400	6.490	6.390	6.470	6.470	8,510,290
2023-06-29	6.360	6.500	6.360	6.420	6.420	6,668,000
2023-06-28	6.400	6.420	6.280	6.410	6.410	7,802,500
2023-06-27	6.370	6.420	6.330	6.420	6.420	6,822,224
2023-06-26	6.350	6.410	6.300	6.320	6.320	8,240,102
2023-06-21	6.500	6.540	6.390	6.400	6.400	10,354,842
2023-06-20	6.610	6.650	6.500	6.500	6.500	13,281,402
2023-06-19	6.770	6.830	6.620	6.640	6.640	16,621,229
2023-06-16	6.630	6.790	6.620	6.700	6.700	15,881,484
2023-06-15	6.700	6.700	6.530	6.640	6.640	15,331,117
2023-06-14	6.640	6.740	6.590	6.680	6.680	12,718,549
2023-06-13	6.650	6.690	6.610	6.640	6.640	8,437,702
2023-06-12	6.650	6.740	6.640	6.690	6.690	8,905,764
2023-06-09	6.670	6.680	6.600	6.650	6.650	8,986,926
2023-06-08	6.530	6.760	6.520	6.690	6.690	17,450,900
2023-06-07	6.480	6.600	6.470	6.550	6.550	7,169,427
2023-06-06	6.690	6.700	6.500	6.510	6.510	11,730,800
2023-06-05	6.750	6.750	6.650	6.690	6.690	8,954,714
2023-06-02	6.710	6.750	6.680	6.750	6.750	13,516,224
2023-06-01	6.580	6.780	6.500	6.780	6.780	20,933,399
2023-05-31	6.570	6.720	6.550	6.610	6.610	19,149,204
2023-05-30	6.540	6.540	6.410	6.500	6.500	12,501,905
2023-05-29	6.580	6.680	6.550	6.560	6.560	12,358,099
2023-05-26	6.680	6.680	6.500	6.590	6.590	13,766,662
2023-05-25	6.800	6.840	6.600	6.660	6.660	19,817,753
2023-05-24	7.070	7.090	6.800	6.800	6.800	25,948,344
2023-05-23	7.200	7.360	7.030	7.040	7.040	37,257,148
2023-05-22	7.070	7.460	7.000	7.340	7.340	50,367,651
2023-05-19	6.900	7.010	6.770	7.000	7.000	13,932,960
2023-05-18	6.950	6.980	6.890	6.920	6.920	9,044,001
2023-05-17	6.910	7.000	6.820	6.980	6.980	10,759,702
2023-05-16	7.040	7.040	6.890	6.910	6.910	10,291,800
2023-05-15	7.040	7.070	6.880	7.030	7.030	12,653,850
2023-05-12	7.010	7.080	6.980	7.000	7.000	12,344,322
2023-05-11	6.950	7.080	6.930	7.030	7.030	17,035,761
2023-05-10	6.940	7.040	6.890	6.930	6.930	12,769,400
2023-05-09	7.060	7.070	6.910	6.950	6.950	17,173,616
2023-05-08	6.960	7.080	6.900	7.070	7.070	19,553,700
2023-05-05	7.040	7.040	6.870	6.990	6.990	21,023,959
2023-05-04	6.750	7.050	6.750	7.040	7.040	32,755,297
2023-04-28	6.450	6.690	6.420	6.690	6.690	14,998,534
2023-04-27	6.470	6.530	6.410	6.450	6.450	8,989,740

← NewerPage 14 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.