Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 7.790 | 8.570 | 7.720 | 8.300 | 8.300 | 103,210,019 |
| 2023-01-30 | 7.550 | 7.920 | 7.390 | 7.790 | 7.790 | 57,559,737 |
| 2023-01-20 | 7.210 | 7.490 | 7.190 | 7.450 | 7.450 | 35,921,833 |
| 2023-01-19 | 7.250 | 7.290 | 7.160 | 7.180 | 7.180 | 18,306,931 |
| 2023-01-18 | 7.240 | 7.340 | 7.210 | 7.240 | 7.240 | 19,695,500 |
| 2023-01-17 | 7.140 | 7.370 | 7.120 | 7.290 | 7.290 | 30,243,126 |
| 2023-01-16 | 7.080 | 7.240 | 7.080 | 7.180 | 7.180 | 23,779,008 |
| 2023-01-13 | 7.110 | 7.210 | 7.000 | 7.170 | 7.170 | 29,542,115 |
| 2023-01-12 | 7.110 | 7.260 | 7.060 | 7.110 | 7.110 | 32,841,499 |
| 2023-01-11 | 7.730 | 7.780 | 7.260 | 7.260 | 7.260 | 63,758,030 |
| 2023-01-10 | 7.870 | 8.000 | 7.750 | 7.780 | 7.780 | 35,708,374 |
| 2023-01-09 | 7.770 | 7.880 | 7.650 | 7.850 | 7.850 | 42,978,118 |
| 2023-01-06 | 7.830 | 8.090 | 7.760 | 7.930 | 7.930 | 67,916,001 |
| 2023-01-05 | 7.900 | 7.940 | 7.610 | 7.820 | 7.820 | 44,973,481 |
| 2023-01-04 | 7.770 | 7.990 | 7.720 | 7.830 | 7.830 | 57,681,815 |
| 2023-01-03 | 7.740 | 7.860 | 7.480 | 7.860 | 7.860 | 56,825,699 |
| 2022-12-30 | 7.890 | 7.940 | 7.670 | 7.850 | 7.850 | 56,185,381 |
| 2022-12-29 | 7.800 | 8.160 | 7.700 | 7.900 | 7.900 | 79,172,121 |
| 2022-12-28 | 8.040 | 8.090 | 7.750 | 7.850 | 7.850 | 94,767,445 |
| 2022-12-27 | 7.410 | 8.470 | 7.210 | 8.230 | 8.230 | 148,794,204 |
| 2022-12-26 | 7.630 | 7.920 | 7.470 | 7.710 | 7.710 | 127,470,355 |
| 2022-12-23 | 7.450 | 7.760 | 7.080 | 7.200 | 7.200 | 60,632,602 |
| 2022-12-22 | 7.330 | 7.710 | 7.310 | 7.510 | 7.510 | 60,000,200 |
| 2022-12-21 | 7.080 | 7.490 | 7.050 | 7.380 | 7.380 | 60,076,745 |
| 2022-12-20 | 7.540 | 7.910 | 7.450 | 7.480 | 7.480 | 72,934,718 |
| 2022-12-19 | 7.460 | 7.760 | 7.260 | 7.660 | 7.660 | 66,815,933 |
| 2022-12-16 | 7.560 | 7.870 | 7.520 | 7.670 | 7.670 | 57,336,322 |
| 2022-12-15 | 7.540 | 8.040 | 7.350 | 7.770 | 7.770 | 93,168,008 |
| 2022-12-14 | 7.470 | 7.630 | 7.410 | 7.570 | 7.570 | 58,777,549 |
| 2022-12-13 | 7.330 | 7.790 | 7.290 | 7.570 | 7.570 | 89,487,690 |
| 2022-12-12 | 7.080 | 7.550 | 7.030 | 7.430 | 7.430 | 82,484,174 |
| 2022-12-09 | 6.950 | 7.180 | 6.920 | 7.130 | 7.130 | 75,329,400 |
| 2022-12-08 | 7.580 | 7.700 | 7.250 | 7.250 | 7.250 | 81,465,133 |
| 2022-12-07 | 8.010 | 8.120 | 7.800 | 8.050 | 8.050 | 109,613,486 |
| 2022-12-06 | 7.410 | 8.240 | 7.370 | 8.240 | 8.240 | 144,767,519 |
| 2022-12-05 | 7.230 | 7.890 | 7.110 | 7.490 | 7.490 | 110,130,701 |
| 2022-12-02 | 6.930 | 7.510 | 6.930 | 7.170 | 7.170 | 100,829,220 |
| 2022-12-01 | 6.940 | 7.330 | 6.930 | 6.950 | 6.950 | 121,245,706 |
| 2022-11-30 | 6.220 | 6.830 | 6.220 | 6.830 | 6.830 | 70,792,109 |
| 2022-11-29 | 6.150 | 6.250 | 6.140 | 6.210 | 6.210 | 16,873,845 |
| 2022-11-28 | 6.050 | 6.200 | 5.980 | 6.190 | 6.190 | 18,879,445 |
| 2022-11-25 | 6.090 | 6.150 | 6.050 | 6.080 | 6.080 | 11,817,204 |
| 2022-11-24 | 6.130 | 6.160 | 6.070 | 6.090 | 6.090 | 9,817,772 |
| 2022-11-23 | 6.140 | 6.160 | 6.030 | 6.090 | 6.090 | 13,489,900 |
| 2022-11-22 | 6.310 | 6.370 | 6.120 | 6.160 | 6.160 | 22,099,978 |
| 2022-11-21 | 6.230 | 6.410 | 6.210 | 6.400 | 6.400 | 19,136,300 |
| 2022-11-18 | 6.470 | 6.470 | 6.280 | 6.280 | 6.280 | 23,133,461 |
| 2022-11-17 | 6.430 | 6.490 | 6.350 | 6.470 | 6.470 | 19,021,485 |
| 2022-11-16 | 6.440 | 6.510 | 6.370 | 6.440 | 6.440 | 24,308,560 |
| 2022-11-15 | 6.500 | 6.540 | 6.390 | 6.490 | 6.490 | 33,948,909 |
| 2022-11-14 | 6.600 | 6.620 | 6.420 | 6.460 | 6.460 | 36,024,464 |
| 2022-11-11 | 6.670 | 6.850 | 6.550 | 6.630 | 6.630 | 61,490,103 |
| 2022-11-10 | 6.500 | 7.100 | 6.420 | 6.830 | 6.830 | 80,765,193 |
| 2022-11-09 | 6.270 | 6.580 | 6.270 | 6.490 | 6.490 | 44,887,001 |
| 2022-11-08 | 6.310 | 6.430 | 6.230 | 6.280 | 6.280 | 22,482,020 |
| 2022-11-07 | 6.250 | 6.430 | 6.180 | 6.360 | 6.360 | 36,768,623 |
| 2022-11-04 | 6.300 | 6.370 | 6.160 | 6.240 | 6.240 | 42,023,914 |
| 2022-11-03 | 6.250 | 6.610 | 6.210 | 6.290 | 6.290 | 61,549,522 |
| 2022-11-02 | 6.070 | 6.440 | 6.010 | 6.380 | 6.380 | 56,307,193 |
| 2022-11-01 | 5.570 | 6.130 | 5.570 | 6.000 | 6.000 | 36,664,430 |
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.