Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.110 | 6.250 | 6.100 | 6.130 | 6.130 | 16,226,351 |
| 2022-07-28 | 6.160 | 6.230 | 6.110 | 6.120 | 6.120 | 13,999,644 |
| 2022-07-27 | 6.210 | 6.330 | 6.160 | 6.180 | 6.180 | 15,191,100 |
| 2022-07-26 | 6.100 | 6.180 | 6.040 | 6.180 | 6.180 | 9,999,600 |
| 2022-07-25 | 6.170 | 6.220 | 6.040 | 6.070 | 6.070 | 10,576,201 |
| 2022-07-22 | 6.180 | 6.220 | 6.080 | 6.180 | 6.180 | 10,203,300 |
| 2022-07-21 | 6.340 | 6.350 | 6.160 | 6.180 | 6.180 | 14,302,240 |
| 2022-07-20 | 6.360 | 6.360 | 6.290 | 6.350 | 6.350 | 9,808,200 |
| 2022-07-19 | 6.340 | 6.390 | 6.240 | 6.340 | 6.340 | 15,303,601 |
| 2022-07-18 | 6.090 | 6.340 | 6.070 | 6.280 | 6.280 | 19,670,055 |
| 2022-07-15 | 6.390 | 6.440 | 6.070 | 6.100 | 6.100 | 33,985,624 |
| 2022-07-14 | 6.640 | 6.640 | 6.520 | 6.550 | 6.550 | 13,853,060 |
| 2022-07-13 | 6.470 | 6.640 | 6.350 | 6.630 | 6.630 | 18,845,892 |
| 2022-07-12 | 6.630 | 6.650 | 6.460 | 6.490 | 6.490 | 19,040,901 |
| 2022-07-11 | 6.620 | 6.720 | 6.500 | 6.700 | 6.700 | 21,909,600 |
| 2022-07-08 | 6.590 | 6.670 | 6.560 | 6.610 | 6.610 | 13,050,300 |
| 2022-07-07 | 6.610 | 6.670 | 6.550 | 6.590 | 6.590 | 16,007,000 |
| 2022-07-06 | 6.920 | 6.940 | 6.560 | 6.610 | 6.610 | 31,005,062 |
| 2022-07-05 | 7.050 | 7.090 | 6.850 | 6.970 | 6.970 | 25,258,360 |
| 2022-07-04 | 6.830 | 7.060 | 6.820 | 7.050 | 7.050 | 27,405,601 |
| 2022-07-01 | 6.890 | 7.060 | 6.870 | 6.880 | 6.880 | 26,048,027 |
| 2022-06-30 | 6.840 | 6.960 | 6.800 | 6.830 | 6.830 | 27,735,850 |
| 2022-06-29 | 7.150 | 7.250 | 6.900 | 6.910 | 6.910 | 35,096,202 |
| 2022-06-28 | 7.240 | 7.290 | 7.110 | 7.180 | 7.180 | 32,747,060 |
| 2022-06-27 | 7.180 | 7.370 | 7.130 | 7.300 | 7.300 | 44,404,066 |
| 2022-06-24 | 7.050 | 7.250 | 6.980 | 7.190 | 7.190 | 40,096,066 |
| 2022-06-23 | 7.070 | 7.080 | 6.880 | 7.060 | 7.060 | 32,476,075 |
| 2022-06-22 | 6.960 | 7.200 | 6.860 | 7.130 | 7.130 | 42,112,203 |
| 2022-06-21 | 7.180 | 7.200 | 6.860 | 6.990 | 6.990 | 39,844,000 |
| 2022-06-20 | 7.210 | 7.250 | 7.080 | 7.200 | 7.200 | 34,285,196 |
| 2022-06-17 | 7.200 | 7.240 | 6.960 | 7.130 | 7.130 | 47,389,461 |
| 2022-06-16 | 7.330 | 7.450 | 7.200 | 7.250 | 7.250 | 47,759,427 |
| 2022-06-15 | 7.440 | 7.560 | 7.300 | 7.330 | 7.330 | 57,474,984 |
| 2022-06-14 | 7.700 | 7.760 | 7.300 | 7.550 | 7.550 | 73,007,429 |
| 2022-06-13 | 7.740 | 8.050 | 7.620 | 7.900 | 7.900 | 97,393,131 |
| 2022-06-10 | 7.570 | 7.760 | 7.190 | 7.740 | 7.740 | 73,540,445 |
| 2022-06-09 | 7.740 | 8.180 | 7.550 | 7.770 | 7.770 | 102,997,561 |
| 2022-06-08 | 7.520 | 7.950 | 7.460 | 7.890 | 7.890 | 129,044,602 |
| 2022-06-07 | 7.910 | 8.090 | 7.350 | 7.430 | 7.430 | 139,046,913 |
| 2022-06-06 | 8.000 | 8.680 | 7.990 | 8.150 | 8.150 | 170,696,967 |
| 2022-06-02 | 8.000 | 8.880 | 7.920 | 8.880 | 8.880 | 122,652,836 |
| 2022-06-01 | 7.800 | 8.070 | 7.440 | 8.070 | 8.070 | 184,302,936 |
| 2022-05-31 | 6.540 | 7.340 | 6.540 | 7.340 | 7.340 | 34,738,942 |
| 2022-05-30 | 6.850 | 6.950 | 6.640 | 6.670 | 6.670 | 66,356,280 |
| 2022-05-27 | 6.660 | 6.800 | 6.530 | 6.680 | 6.680 | 56,777,747 |
| 2022-05-26 | 6.530 | 6.700 | 6.380 | 6.700 | 6.700 | 44,679,947 |
| 2022-05-25 | 6.520 | 6.620 | 6.400 | 6.560 | 6.560 | 42,666,500 |
| 2022-05-24 | 6.670 | 6.860 | 6.430 | 6.460 | 6.460 | 66,100,167 |
| 2022-05-23 | 6.620 | 6.980 | 6.550 | 6.730 | 6.730 | 76,651,440 |
| 2022-05-20 | 6.490 | 6.780 | 6.450 | 6.620 | 6.620 | 71,082,000 |
| 2022-05-19 | 6.510 | 6.920 | 6.460 | 6.610 | 6.610 | 90,804,182 |
| 2022-05-18 | 6.250 | 6.950 | 6.150 | 6.550 | 6.550 | 88,338,409 |
| 2022-05-17 | 6.680 | 6.680 | 6.210 | 6.380 | 6.380 | 99,153,805 |
| 2022-05-16 | 5.980 | 6.310 | 5.850 | 6.310 | 6.310 | 63,180,563 |
| 2022-05-13 | 5.670 | 5.830 | 5.600 | 5.740 | 5.740 | 39,019,541 |
| 2022-05-12 | 5.630 | 5.740 | 5.470 | 5.580 | 5.580 | 31,750,000 |
| 2022-05-11 | 5.860 | 5.950 | 5.720 | 5.730 | 5.730 | 54,847,201 |
| 2022-05-10 | 5.610 | 6.030 | 5.500 | 5.940 | 5.940 | 37,908,956 |
| 2022-05-09 | 5.570 | 5.790 | 5.540 | 5.730 | 5.730 | 29,529,500 |
| 2022-05-06 | 5.540 | 5.850 | 5.480 | 5.600 | 5.600 | 45,278,402 |
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.