Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 6.330 | 6.550 | 6.270 | 6.480 | 6.480 | 15,205,924 |
| 2023-04-25 | 6.550 | 6.670 | 6.260 | 6.330 | 6.330 | 20,076,122 |
| 2023-04-24 | 6.880 | 6.920 | 6.620 | 6.640 | 6.640 | 21,034,125 |
| 2023-04-21 | 6.640 | 6.980 | 6.620 | 6.870 | 6.870 | 32,161,422 |
| 2023-04-20 | 6.720 | 6.800 | 6.610 | 6.680 | 6.680 | 12,120,394 |
| 2023-04-19 | 6.700 | 6.750 | 6.640 | 6.710 | 6.710 | 10,523,646 |
| 2023-04-18 | 6.700 | 6.760 | 6.670 | 6.680 | 6.680 | 9,424,522 |
| 2023-04-17 | 6.650 | 6.740 | 6.600 | 6.730 | 6.730 | 10,469,306 |
| 2023-04-14 | 6.650 | 6.690 | 6.550 | 6.660 | 6.660 | 10,753,410 |
| 2023-04-13 | 6.690 | 6.730 | 6.480 | 6.650 | 6.650 | 17,993,608 |
| 2023-04-12 | 6.850 | 6.860 | 6.720 | 6.760 | 6.760 | 11,001,730 |
| 2023-04-11 | 6.770 | 6.860 | 6.770 | 6.860 | 6.860 | 8,998,576 |
| 2023-04-10 | 6.990 | 6.990 | 6.760 | 6.790 | 6.790 | 14,926,851 |
| 2023-04-07 | 6.930 | 7.000 | 6.900 | 6.990 | 6.990 | 8,732,220 |
| 2023-04-06 | 7.010 | 7.020 | 6.870 | 6.940 | 6.940 | 12,189,920 |
| 2023-04-04 | 7.090 | 7.100 | 6.940 | 7.000 | 7.000 | 13,292,719 |
| 2023-04-03 | 7.020 | 7.110 | 6.980 | 7.110 | 7.110 | 13,157,343 |
| 2023-03-31 | 6.880 | 7.090 | 6.880 | 7.060 | 7.060 | 15,944,220 |
| 2023-03-30 | 7.040 | 7.050 | 6.860 | 6.910 | 6.910 | 14,965,700 |
| 2023-03-29 | 7.170 | 7.180 | 7.010 | 7.020 | 7.020 | 19,453,005 |
| 2023-03-28 | 7.160 | 7.290 | 7.120 | 7.230 | 7.230 | 20,238,348 |
| 2023-03-27 | 7.150 | 7.190 | 7.110 | 7.150 | 7.150 | 12,619,800 |
| 2023-03-24 | 7.230 | 7.230 | 7.100 | 7.130 | 7.130 | 14,315,616 |
| 2023-03-23 | 7.240 | 7.240 | 7.130 | 7.180 | 7.180 | 14,740,846 |
| 2023-03-22 | 7.270 | 7.310 | 7.170 | 7.230 | 7.230 | 14,221,415 |
| 2023-03-21 | 7.160 | 7.260 | 7.140 | 7.250 | 7.250 | 13,264,966 |
| 2023-03-20 | 7.490 | 7.500 | 7.180 | 7.190 | 7.190 | 31,972,900 |
| 2023-03-17 | 7.550 | 7.760 | 7.430 | 7.570 | 7.570 | 27,220,553 |
| 2023-03-16 | 7.600 | 7.810 | 7.570 | 7.630 | 7.630 | 30,958,544 |
| 2023-03-15 | 7.550 | 7.630 | 7.510 | 7.580 | 7.580 | 16,828,607 |
| 2023-03-14 | 7.500 | 7.700 | 7.450 | 7.620 | 7.620 | 27,204,797 |
| 2023-03-13 | 7.480 | 7.560 | 7.370 | 7.530 | 7.530 | 17,231,107 |
| 2023-03-10 | 7.350 | 7.530 | 7.320 | 7.480 | 7.480 | 20,223,820 |
| 2023-03-09 | 7.610 | 7.620 | 7.400 | 7.420 | 7.420 | 25,725,201 |
| 2023-03-08 | 7.780 | 7.780 | 7.530 | 7.650 | 7.650 | 31,197,079 |
| 2023-03-07 | 8.150 | 8.150 | 7.810 | 7.850 | 7.850 | 40,614,500 |
| 2023-03-06 | 7.860 | 8.190 | 7.830 | 8.160 | 8.160 | 61,227,725 |
| 2023-03-03 | 7.820 | 7.890 | 7.750 | 7.880 | 7.880 | 17,642,962 |
| 2023-03-02 | 7.860 | 7.920 | 7.790 | 7.820 | 7.820 | 17,631,337 |
| 2023-03-01 | 7.770 | 7.880 | 7.730 | 7.880 | 7.880 | 21,301,746 |
| 2023-02-28 | 7.740 | 7.790 | 7.710 | 7.780 | 7.780 | 14,051,499 |
| 2023-02-27 | 7.780 | 7.830 | 7.730 | 7.730 | 7.730 | 15,093,342 |
| 2023-02-24 | 7.920 | 7.930 | 7.750 | 7.840 | 7.840 | 19,923,461 |
| 2023-02-23 | 7.900 | 8.000 | 7.850 | 7.920 | 7.920 | 23,370,398 |
| 2023-02-22 | 8.030 | 8.120 | 7.920 | 7.970 | 7.970 | 35,817,780 |
| 2023-02-21 | 7.880 | 8.030 | 7.830 | 7.980 | 7.980 | 32,115,352 |
| 2023-02-20 | 7.850 | 7.890 | 7.740 | 7.890 | 7.890 | 25,812,315 |
| 2023-02-17 | 7.740 | 7.840 | 7.740 | 7.840 | 7.840 | 29,265,110 |
| 2023-02-16 | 8.040 | 8.050 | 7.700 | 7.790 | 7.790 | 59,255,853 |
| 2023-02-15 | 8.190 | 8.250 | 7.990 | 8.040 | 8.040 | 56,224,351 |
| 2023-02-14 | 8.790 | 8.800 | 7.930 | 8.140 | 8.140 | 109,356,581 |
| 2023-02-13 | 8.760 | 8.920 | 8.600 | 8.790 | 8.790 | 80,694,622 |
| 2023-02-10 | 8.270 | 8.920 | 8.190 | 8.610 | 8.610 | 101,809,173 |
| 2023-02-09 | 8.000 | 8.240 | 7.950 | 8.170 | 8.170 | 31,478,706 |
| 2023-02-08 | 8.290 | 8.320 | 8.100 | 8.130 | 8.130 | 35,927,430 |
| 2023-02-07 | 8.280 | 8.350 | 8.180 | 8.340 | 8.340 | 38,364,120 |
| 2023-02-06 | 8.350 | 8.380 | 8.130 | 8.280 | 8.280 | 48,038,483 |
| 2023-02-03 | 8.400 | 8.550 | 8.310 | 8.500 | 8.500 | 59,682,499 |
| 2023-02-02 | 8.390 | 8.590 | 8.300 | 8.410 | 8.410 | 61,378,058 |
| 2023-02-01 | 8.180 | 8.430 | 8.180 | 8.410 | 8.410 | 79,008,302 |
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.