Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.580 | 5.800 | 5.550 | 5.680 | 5.680 | 45,760,434 |
| 2026-07-15 | 5.510 | 5.700 | 5.410 | 5.590 | 5.590 | 68,145,258 |
| 2026-07-14 | 5.410 | 5.410 | 5.230 | 5.410 | 5.410 | 31,977,621 |
| 2026-07-13 | 4.900 | 4.990 | 4.880 | 4.920 | 4.920 | 8,462,900 |
| 2026-07-10 | 4.820 | 5.000 | 4.780 | 4.950 | 4.950 | 10,904,922 |
| 2026-07-09 | 4.860 | 4.890 | 4.750 | 4.840 | 4.840 | 8,769,400 |
| 2026-07-08 | 4.900 | 4.930 | 4.800 | 4.870 | 4.870 | 6,632,305 |
| 2026-07-07 | 5.020 | 5.020 | 4.870 | 4.890 | 4.890 | 8,821,100 |
| 2026-07-06 | 4.980 | 5.080 | 4.970 | 5.010 | 5.010 | 8,476,300 |
| 2026-07-03 | 4.990 | 5.020 | 4.920 | 5.000 | 5.000 | 9,211,581 |
| 2026-07-02 | 4.950 | 5.080 | 4.880 | 4.950 | 4.950 | 11,479,781 |
| 2026-07-01 | 4.800 | 5.000 | 4.740 | 4.920 | 4.920 | 16,363,467 |
| 2026-06-30 | 4.810 | 4.850 | 4.710 | 4.760 | 4.760 | 9,759,100 |
| 2026-06-29 | 4.780 | 4.860 | 4.650 | 4.830 | 4.830 | 11,756,692 |
| 2026-06-26 | 4.900 | 4.910 | 4.760 | 4.810 | 4.810 | 9,856,980 |
| 2026-06-25 | 4.950 | 4.960 | 4.830 | 4.900 | 4.900 | 11,144,183 |
| 2026-06-24 | 5.120 | 5.140 | 4.930 | 4.970 | 4.970 | 12,360,728 |
| 2026-06-23 | 5.060 | 5.190 | 5.050 | 5.120 | 5.120 | 12,153,400 |
| 2026-06-22 | 5.040 | 5.110 | 4.910 | 5.090 | 5.090 | 12,379,711 |
| 2026-06-18 | 5.080 | 5.140 | 4.960 | 5.090 | 5.090 | 10,820,541 |
| 2026-06-17 | 5.220 | 5.230 | 5.050 | 5.070 | 5.070 | 12,955,100 |
| 2026-06-16 | 5.320 | 5.320 | 5.190 | 5.220 | 5.220 | 10,761,683 |
| 2026-06-15 | 5.390 | 5.440 | 5.280 | 5.330 | 5.330 | 14,314,900 |
| 2026-06-12 | 5.290 | 5.420 | 5.220 | 5.390 | 5.390 | 13,910,853 |
| 2026-06-11 | 5.200 | 5.330 | 5.150 | 5.300 | 5.300 | 14,616,622 |
| 2026-06-10 | 5.250 | 5.330 | 5.180 | 5.240 | 5.240 | 10,682,200 |
| 2026-06-09 | 5.340 | 5.370 | 5.210 | 5.280 | 5.280 | 12,024,835 |
| 2026-06-08 | 5.310 | 5.470 | 5.220 | 5.320 | 5.320 | 13,354,820 |
| 2026-06-05 | 5.390 | 5.470 | 5.330 | 5.420 | 5.420 | 12,592,183 |
| 2026-06-04 | 5.500 | 5.600 | 5.360 | 5.400 | 5.400 | 14,305,005 |
| 2026-06-03 | 5.550 | 5.570 | 5.440 | 5.510 | 5.510 | 12,756,449 |
| 2026-06-02 | 5.640 | 5.660 | 5.450 | 5.500 | 5.500 | 15,078,720 |
| 2026-06-01 | 5.490 | 5.680 | 5.430 | 5.670 | 5.670 | 19,844,620 |
| 2026-05-29 | 5.470 | 5.580 | 5.440 | 5.490 | 5.490 | 14,762,699 |
| 2026-05-28 | 5.430 | 5.520 | 5.360 | 5.470 | 5.470 | 10,324,700 |
| 2026-05-27 | 5.520 | 5.570 | 5.420 | 5.470 | 5.470 | 13,894,849 |
| 2026-05-26 | 5.590 | 5.610 | 5.450 | 5.530 | 5.530 | 15,340,924 |
| 2026-05-25 | 5.630 | 5.650 | 5.550 | 5.610 | 5.610 | 10,397,605 |
| 2026-05-22 | 5.520 | 5.680 | 5.460 | 5.630 | 5.630 | 14,647,900 |
| 2026-05-21 | 5.710 | 5.770 | 5.500 | 5.520 | 5.520 | 16,065,100 |
| 2026-05-20 | 5.840 | 5.860 | 5.700 | 5.700 | 5.700 | 15,193,910 |
| 2026-05-19 | 5.870 | 5.920 | 5.800 | 5.880 | 5.880 | 11,861,400 |
| 2026-05-18 | 5.870 | 5.870 | 5.770 | 5.860 | 5.860 | 17,232,842 |
| 2026-05-15 | 6.040 | 6.060 | 5.820 | 5.880 | 5.880 | 24,359,327 |
| 2026-05-14 | 6.170 | 6.200 | 6.060 | 6.070 | 6.070 | 15,811,185 |
| 2026-05-13 | 6.210 | 6.250 | 6.140 | 6.190 | 6.190 | 15,377,496 |
| 2026-05-12 | 6.300 | 6.340 | 6.140 | 6.180 | 6.180 | 20,766,342 |
| 2026-05-11 | 6.330 | 6.360 | 6.300 | 6.330 | 6.330 | 20,054,520 |
| 2026-05-08 | 6.230 | 6.320 | 6.200 | 6.300 | 6.300 | 18,663,818 |
| 2026-05-07 | 6.230 | 6.270 | 6.200 | 6.220 | 6.220 | 15,176,200 |
| 2026-05-06 | 6.260 | 6.270 | 6.160 | 6.260 | 6.260 | 19,790,429 |
| 2026-04-30 | 6.150 | 6.270 | 6.150 | 6.260 | 6.260 | 23,280,639 |
| 2026-04-29 | 6.010 | 6.170 | 6.010 | 6.150 | 6.150 | 17,565,423 |
| 2026-04-28 | 6.030 | 6.090 | 5.980 | 6.060 | 6.060 | 13,681,521 |
| 2026-04-27 | 6.090 | 6.090 | 5.960 | 6.040 | 6.040 | 19,328,861 |
| 2026-04-24 | 6.110 | 6.180 | 6.060 | 6.100 | 6.100 | 14,539,385 |
| 2026-04-23 | 6.190 | 6.200 | 6.060 | 6.160 | 6.160 | 19,774,600 |
| 2026-04-22 | 6.240 | 6.280 | 6.200 | 6.210 | 6.210 | 16,288,100 |
| 2026-04-21 | 6.310 | 6.330 | 6.210 | 6.270 | 6.270 | 16,193,584 |
| 2026-04-20 | 6.300 | 6.330 | 6.280 | 6.320 | 6.320 | 17,035,952 |
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.