Gansu Dunhuang Seed Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.350	5.640	5.280	5.560	5.560	12,182,541
2022-01-27	5.610	5.680	5.360	5.370	5.370	10,821,750
2022-01-26	5.580	5.670	5.560	5.630	5.630	5,822,602
2022-01-25	5.930	5.950	5.550	5.580	5.580	11,845,500
2022-01-24	5.900	5.990	5.850	5.940	5.940	7,088,602
2022-01-21	6.090	6.090	5.910	5.930	5.930	11,530,838
2022-01-20	6.110	6.170	6.060	6.070	6.070	10,237,961
2022-01-19	6.120	6.170	6.070	6.110	6.110	8,267,804
2022-01-18	6.210	6.210	6.060	6.120	6.120	14,106,202
2022-01-17	6.140	6.250	6.140	6.210	6.210	10,858,505
2022-01-14	6.250	6.320	6.130	6.130	6.130	16,927,100
2022-01-13	6.230	6.380	6.210	6.270	6.270	16,816,966
2022-01-12	6.230	6.260	6.170	6.250	6.250	11,319,701
2022-01-11	6.240	6.330	6.190	6.220	6.220	13,109,100
2022-01-10	6.190	6.280	6.150	6.240	6.240	16,019,505
2022-01-07	6.640	6.640	6.180	6.230	6.230	50,937,676
2022-01-06	6.680	6.740	6.550	6.610	6.610	23,489,731
2022-01-05	6.960	6.960	6.620	6.750	6.750	31,903,179
2022-01-04	6.610	7.040	6.570	6.890	6.890	44,286,803
2021-12-31	6.720	6.730	6.570	6.590	6.590	21,654,500
2021-12-30	6.590	6.810	6.520	6.650	6.650	31,573,455
2021-12-29	6.600	6.720	6.480	6.520	6.520	32,081,988
2021-12-28	6.760	6.890	6.660	6.700	6.700	33,486,335
2021-12-27	6.960	7.040	6.560	6.700	6.700	45,210,103
2021-12-24	7.050	7.180	6.850	6.920	6.920	45,382,965
2021-12-23	6.880	7.100	6.850	7.080	7.080	54,016,801
2021-12-22	6.750	7.150	6.720	6.920	6.920	52,364,066
2021-12-21	6.620	6.870	6.530	6.830	6.830	52,237,655
2021-12-20	6.820	6.930	6.640	6.730	6.730	66,788,214
2021-12-17	6.440	6.920	6.430	6.720	6.720	85,476,229
2021-12-16	6.200	6.840	6.180	6.590	6.590	81,267,757
2021-12-15	6.300	6.320	6.190	6.220	6.220	10,800,984
2021-12-14	6.180	6.310	6.140	6.260	6.260	15,164,027
2021-12-13	6.350	6.380	6.180	6.220	6.220	17,313,100
2021-12-10	6.100	6.300	6.070	6.280	6.280	22,684,704
2021-12-09	6.110	6.270	6.110	6.210	6.210	17,385,200
2021-12-08	6.070	6.180	6.040	6.130	6.130	12,465,600
2021-12-07	6.030	6.140	6.030	6.070	6.070	10,627,807
2021-12-06	6.110	6.120	6.040	6.050	6.050	7,982,887
2021-12-03	6.050	6.100	6.020	6.090	6.090	11,439,560
2021-12-02	6.070	6.090	6.010	6.040	6.040	10,127,603
2021-12-01	6.050	6.070	5.990	6.050	6.050	12,285,402
2021-11-30	6.030	6.140	6.030	6.070	6.070	11,847,501
2021-11-29	5.910	6.130	5.900	6.050	6.050	16,405,787
2021-11-26	6.250	6.280	6.080	6.090	6.090	21,930,580
2021-11-25	6.240	6.340	6.240	6.300	6.300	14,872,006
2021-11-24	6.330	6.360	6.240	6.270	6.270	16,916,961
2021-11-23	6.450	6.460	6.310	6.370	6.370	17,989,380
2021-11-22	6.340	6.430	6.240	6.420	6.420	21,087,800
2021-11-19	6.290	6.390	6.260	6.350	6.350	16,218,281
2021-11-18	6.400	6.540	6.330	6.340	6.340	24,672,810
2021-11-17	6.390	6.430	6.220	6.420	6.420	24,425,397
2021-11-16	6.340	6.530	6.320	6.370	6.370	27,704,051
2021-11-15	6.780	6.890	6.300	6.390	6.390	54,104,705
2021-11-12	6.660	6.950	6.610	6.840	6.840	51,477,506
2021-11-11	6.820	6.820	6.590	6.650	6.650	32,396,000
2021-11-10	6.640	7.000	6.480	6.700	6.700	60,424,876
2021-11-09	6.250	6.770	6.210	6.600	6.600	60,210,309
2021-11-08	6.240	6.300	6.160	6.250	6.250	14,014,023
2021-11-05	6.450	6.510	6.220	6.240	6.240	28,038,939

← NewerPage 20 of 21 · 1,213 trading daysOlder →

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.