Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.300 | 5.800 | 5.300 | 5.750 | 5.750 | 51,083,678 |
| 2022-04-29 | 5.120 | 5.350 | 5.100 | 5.290 | 5.290 | 36,717,749 |
| 2022-04-28 | 5.220 | 5.260 | 4.910 | 5.100 | 5.100 | 38,293,885 |
| 2022-04-27 | 5.040 | 5.370 | 4.840 | 5.340 | 5.340 | 45,296,804 |
| 2022-04-26 | 5.560 | 5.660 | 5.060 | 5.140 | 5.140 | 52,696,480 |
| 2022-04-25 | 5.880 | 6.020 | 5.620 | 5.620 | 5.620 | 55,884,170 |
| 2022-04-22 | 6.400 | 6.570 | 6.240 | 6.240 | 6.240 | 56,273,100 |
| 2022-04-21 | 7.380 | 7.870 | 6.930 | 6.930 | 6.930 | 131,859,629 |
| 2022-04-20 | 6.850 | 7.810 | 6.820 | 7.700 | 7.700 | 159,430,327 |
| 2022-04-19 | 6.710 | 7.370 | 6.550 | 7.100 | 7.100 | 98,397,947 |
| 2022-04-18 | 6.430 | 6.940 | 6.340 | 6.700 | 6.700 | 66,003,314 |
| 2022-04-15 | 6.700 | 6.840 | 6.400 | 6.460 | 6.460 | 47,265,170 |
| 2022-04-14 | 6.540 | 6.800 | 6.230 | 6.800 | 6.800 | 55,869,478 |
| 2022-04-13 | 6.600 | 6.970 | 6.550 | 6.690 | 6.690 | 80,031,194 |
| 2022-04-12 | 6.800 | 6.980 | 6.600 | 6.750 | 6.750 | 88,370,859 |
| 2022-04-11 | 6.240 | 6.860 | 6.200 | 6.860 | 6.860 | 57,460,399 |
| 2022-04-08 | 6.390 | 6.400 | 6.100 | 6.240 | 6.240 | 24,412,600 |
| 2022-04-07 | 6.510 | 6.680 | 6.340 | 6.380 | 6.380 | 30,951,601 |
| 2022-04-06 | 6.180 | 6.700 | 6.170 | 6.510 | 6.510 | 50,667,516 |
| 2022-04-01 | 6.460 | 6.800 | 6.250 | 6.300 | 6.300 | 53,299,015 |
| 2022-03-31 | 6.310 | 6.610 | 6.240 | 6.380 | 6.380 | 50,834,979 |
| 2022-03-30 | 6.420 | 6.480 | 6.230 | 6.380 | 6.380 | 57,169,877 |
| 2022-03-29 | 6.200 | 6.700 | 6.170 | 6.670 | 6.670 | 69,667,644 |
| 2022-03-28 | 6.320 | 6.380 | 6.110 | 6.260 | 6.260 | 42,289,791 |
| 2022-03-25 | 5.950 | 6.400 | 5.940 | 6.190 | 6.190 | 51,706,540 |
| 2022-03-24 | 5.840 | 6.050 | 5.830 | 5.950 | 5.950 | 24,282,460 |
| 2022-03-23 | 5.920 | 5.990 | 5.820 | 5.840 | 5.840 | 13,213,921 |
| 2022-03-22 | 6.040 | 6.120 | 5.940 | 5.960 | 5.960 | 15,901,700 |
| 2022-03-21 | 5.730 | 6.100 | 5.690 | 6.040 | 6.040 | 29,927,031 |
| 2022-03-18 | 5.520 | 5.720 | 5.520 | 5.690 | 5.690 | 10,871,941 |
| 2022-03-17 | 5.450 | 5.720 | 5.420 | 5.560 | 5.560 | 14,946,502 |
| 2022-03-16 | 5.400 | 5.460 | 5.090 | 5.450 | 5.450 | 15,925,003 |
| 2022-03-15 | 5.710 | 5.820 | 5.330 | 5.340 | 5.340 | 17,525,602 |
| 2022-03-14 | 5.830 | 6.070 | 5.760 | 5.760 | 5.760 | 15,091,802 |
| 2022-03-11 | 5.650 | 5.970 | 5.530 | 5.930 | 5.930 | 24,017,801 |
| 2022-03-10 | 5.790 | 5.800 | 5.660 | 5.720 | 5.720 | 11,613,700 |
| 2022-03-09 | 5.760 | 5.850 | 5.380 | 5.750 | 5.750 | 18,987,511 |
| 2022-03-08 | 6.080 | 6.110 | 5.750 | 5.770 | 5.770 | 21,583,985 |
| 2022-03-07 | 6.400 | 6.400 | 6.100 | 6.200 | 6.200 | 26,498,570 |
| 2022-03-04 | 6.280 | 6.300 | 6.100 | 6.180 | 6.180 | 24,218,890 |
| 2022-03-03 | 6.130 | 6.250 | 6.090 | 6.230 | 6.230 | 28,410,881 |
| 2022-03-02 | 6.000 | 6.240 | 6.000 | 6.110 | 6.110 | 27,097,850 |
| 2022-03-01 | 5.950 | 6.030 | 5.950 | 5.970 | 5.970 | 9,798,964 |
| 2022-02-28 | 6.020 | 6.110 | 5.930 | 5.980 | 5.980 | 9,971,100 |
| 2022-02-25 | 6.000 | 6.080 | 5.980 | 6.010 | 6.010 | 16,324,702 |
| 2022-02-24 | 6.010 | 6.290 | 5.910 | 6.110 | 6.110 | 32,456,921 |
| 2022-02-23 | 6.320 | 6.400 | 6.040 | 6.060 | 6.060 | 32,001,300 |
| 2022-02-22 | 6.160 | 6.220 | 6.070 | 6.170 | 6.170 | 17,464,469 |
| 2022-02-21 | 5.960 | 6.200 | 5.940 | 6.200 | 6.200 | 24,755,495 |
| 2022-02-18 | 5.840 | 5.990 | 5.820 | 5.970 | 5.970 | 11,894,066 |
| 2022-02-17 | 5.900 | 5.950 | 5.880 | 5.900 | 5.900 | 8,089,989 |
| 2022-02-16 | 5.900 | 5.970 | 5.870 | 5.970 | 5.970 | 8,878,800 |
| 2022-02-15 | 5.920 | 5.940 | 5.830 | 5.900 | 5.900 | 7,496,700 |
| 2022-02-14 | 5.900 | 6.000 | 5.840 | 5.940 | 5.940 | 10,630,002 |
| 2022-02-11 | 5.940 | 6.000 | 5.830 | 5.880 | 5.880 | 11,797,479 |
| 2022-02-10 | 5.970 | 6.040 | 5.940 | 6.020 | 6.020 | 12,715,713 |
| 2022-02-09 | 5.910 | 6.090 | 5.860 | 6.010 | 6.010 | 19,668,752 |
| 2022-02-08 | 5.720 | 5.900 | 5.710 | 5.890 | 5.890 | 13,316,719 |
| 2022-02-07 | 5.690 | 5.760 | 5.560 | 5.720 | 5.720 | 10,808,840 |
| 2022-01-28 | 5.350 | 5.640 | 5.280 | 5.560 | 5.560 | 12,182,541 |
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.