Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.490 | 5.690 | 5.480 | 5.570 | 5.570 | 10,954,500 |
| 2022-10-28 | 5.700 | 5.710 | 5.400 | 5.440 | 5.440 | 14,444,100 |
| 2022-10-27 | 5.750 | 5.840 | 5.720 | 5.770 | 5.770 | 9,292,800 |
| 2022-10-26 | 5.650 | 5.760 | 5.640 | 5.760 | 5.760 | 9,209,900 |
| 2022-10-25 | 5.650 | 5.670 | 5.510 | 5.650 | 5.650 | 8,737,736 |
| 2022-10-24 | 5.770 | 5.870 | 5.590 | 5.670 | 5.670 | 12,157,070 |
| 2022-10-21 | 5.790 | 5.840 | 5.740 | 5.750 | 5.750 | 6,351,500 |
| 2022-10-20 | 5.850 | 5.870 | 5.750 | 5.800 | 5.800 | 8,744,202 |
| 2022-10-19 | 5.950 | 6.010 | 5.850 | 5.850 | 5.850 | 9,064,736 |
| 2022-10-18 | 6.030 | 6.060 | 5.960 | 5.980 | 5.980 | 10,609,000 |
| 2022-10-17 | 6.000 | 6.110 | 5.980 | 6.060 | 6.060 | 13,591,921 |
| 2022-10-14 | 5.960 | 6.010 | 5.920 | 5.990 | 5.990 | 14,002,100 |
| 2022-10-13 | 5.750 | 6.080 | 5.720 | 5.970 | 5.970 | 22,319,087 |
| 2022-10-12 | 5.790 | 5.910 | 5.680 | 5.830 | 5.830 | 13,218,874 |
| 2022-10-11 | 5.660 | 5.720 | 5.560 | 5.720 | 5.720 | 8,121,194 |
| 2022-10-10 | 5.620 | 5.730 | 5.550 | 5.610 | 5.610 | 7,954,102 |
| 2022-09-30 | 5.590 | 5.650 | 5.530 | 5.600 | 5.600 | 5,872,400 |
| 2022-09-29 | 5.720 | 5.740 | 5.520 | 5.600 | 5.600 | 7,841,500 |
| 2022-09-28 | 5.920 | 5.930 | 5.600 | 5.640 | 5.640 | 9,343,100 |
| 2022-09-27 | 5.810 | 5.920 | 5.710 | 5.910 | 5.910 | 11,933,349 |
| 2022-09-26 | 6.000 | 6.030 | 5.760 | 5.770 | 5.770 | 14,770,500 |
| 2022-09-23 | 6.210 | 6.250 | 6.070 | 6.080 | 6.080 | 12,903,722 |
| 2022-09-22 | 6.100 | 6.310 | 6.090 | 6.250 | 6.250 | 17,099,000 |
| 2022-09-21 | 6.060 | 6.250 | 6.040 | 6.170 | 6.170 | 11,860,100 |
| 2022-09-20 | 6.170 | 6.200 | 6.090 | 6.110 | 6.110 | 9,080,836 |
| 2022-09-19 | 6.060 | 6.170 | 5.990 | 6.120 | 6.120 | 9,343,700 |
| 2022-09-16 | 6.200 | 6.280 | 6.060 | 6.060 | 6.060 | 11,339,600 |
| 2022-09-15 | 6.380 | 6.410 | 6.100 | 6.200 | 6.200 | 18,785,800 |
| 2022-09-14 | 6.440 | 6.510 | 6.330 | 6.370 | 6.370 | 20,360,400 |
| 2022-09-13 | 6.620 | 6.690 | 6.560 | 6.590 | 6.590 | 19,245,536 |
| 2022-09-09 | 6.620 | 6.660 | 6.470 | 6.580 | 6.580 | 17,343,401 |
| 2022-09-08 | 6.810 | 6.850 | 6.560 | 6.620 | 6.620 | 28,397,801 |
| 2022-09-07 | 6.840 | 6.930 | 6.740 | 6.840 | 6.840 | 35,032,200 |
| 2022-09-06 | 6.580 | 7.060 | 6.500 | 6.880 | 6.880 | 51,076,136 |
| 2022-09-05 | 6.520 | 6.670 | 6.410 | 6.550 | 6.550 | 22,076,900 |
| 2022-09-02 | 6.490 | 6.630 | 6.390 | 6.590 | 6.590 | 21,773,200 |
| 2022-09-01 | 6.480 | 6.740 | 6.430 | 6.520 | 6.520 | 30,872,000 |
| 2022-08-31 | 6.710 | 6.840 | 6.320 | 6.430 | 6.430 | 39,947,304 |
| 2022-08-30 | 7.040 | 7.040 | 6.740 | 6.810 | 6.810 | 35,746,462 |
| 2022-08-29 | 6.810 | 7.060 | 6.780 | 7.050 | 7.050 | 47,656,951 |
| 2022-08-26 | 6.730 | 6.980 | 6.580 | 6.920 | 6.920 | 48,594,292 |
| 2022-08-25 | 6.770 | 7.000 | 6.710 | 6.820 | 6.820 | 45,765,622 |
| 2022-08-24 | 6.640 | 7.120 | 6.570 | 6.860 | 6.860 | 71,328,961 |
| 2022-08-23 | 6.570 | 6.720 | 6.480 | 6.660 | 6.660 | 31,211,031 |
| 2022-08-22 | 6.390 | 6.780 | 6.370 | 6.610 | 6.610 | 41,251,304 |
| 2022-08-19 | 6.350 | 6.520 | 6.340 | 6.360 | 6.360 | 18,758,754 |
| 2022-08-18 | 6.520 | 6.540 | 6.360 | 6.400 | 6.400 | 25,348,531 |
| 2022-08-17 | 6.370 | 6.670 | 6.340 | 6.570 | 6.570 | 45,976,608 |
| 2022-08-16 | 6.280 | 6.380 | 6.240 | 6.380 | 6.380 | 21,950,637 |
| 2022-08-15 | 6.380 | 6.450 | 6.270 | 6.330 | 6.330 | 21,545,217 |
| 2022-08-12 | 6.320 | 6.380 | 6.260 | 6.290 | 6.290 | 16,981,417 |
| 2022-08-11 | 6.160 | 6.310 | 6.150 | 6.290 | 6.290 | 23,405,519 |
| 2022-08-10 | 6.190 | 6.290 | 6.130 | 6.190 | 6.190 | 19,134,631 |
| 2022-08-09 | 6.080 | 6.420 | 6.050 | 6.250 | 6.250 | 33,423,200 |
| 2022-08-08 | 5.990 | 6.090 | 5.980 | 6.070 | 6.070 | 10,594,167 |
| 2022-08-05 | 5.990 | 6.050 | 5.900 | 6.050 | 6.050 | 15,371,706 |
| 2022-08-04 | 6.030 | 6.050 | 5.880 | 5.950 | 5.950 | 17,605,423 |
| 2022-08-03 | 6.000 | 6.160 | 5.970 | 6.060 | 6.060 | 26,706,431 |
| 2022-08-02 | 5.950 | 6.240 | 5.860 | 6.200 | 6.200 | 42,785,848 |
| 2022-08-01 | 6.120 | 6.130 | 5.950 | 6.000 | 6.000 | 15,329,907 |
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.