Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.340 | 6.350 | 6.240 | 6.280 | 6.280 | 19,066,269 |
| 2026-04-16 | 6.290 | 6.380 | 6.200 | 6.370 | 6.370 | 23,606,830 |
| 2026-04-15 | 6.360 | 6.380 | 6.270 | 6.300 | 6.300 | 18,040,845 |
| 2026-04-14 | 6.340 | 6.390 | 6.270 | 6.380 | 6.380 | 22,629,993 |
| 2026-04-13 | 6.310 | 6.360 | 6.260 | 6.340 | 6.340 | 20,313,969 |
| 2026-04-10 | 6.350 | 6.370 | 6.270 | 6.320 | 6.320 | 21,913,401 |
| 2026-04-09 | 6.350 | 6.440 | 6.270 | 6.350 | 6.350 | 26,424,200 |
| 2026-04-08 | 6.330 | 6.400 | 6.260 | 6.400 | 6.400 | 29,577,375 |
| 2026-04-07 | 6.120 | 6.400 | 6.090 | 6.330 | 6.330 | 32,239,474 |
| 2026-04-03 | 6.550 | 6.560 | 6.120 | 6.180 | 6.180 | 40,628,444 |
| 2026-04-02 | 6.520 | 6.670 | 6.480 | 6.550 | 6.550 | 30,109,908 |
| 2026-04-01 | 6.700 | 6.740 | 6.480 | 6.530 | 6.530 | 31,022,201 |
| 2026-03-31 | 6.940 | 7.010 | 6.610 | 6.630 | 6.630 | 50,536,678 |
| 2026-03-30 | 6.730 | 7.150 | 6.730 | 7.010 | 7.010 | 65,751,065 |
| 2026-03-27 | 6.440 | 7.130 | 6.420 | 6.810 | 6.810 | 64,684,455 |
| 2026-03-26 | 6.580 | 6.800 | 6.430 | 6.520 | 6.520 | 31,333,702 |
| 2026-03-25 | 6.460 | 6.630 | 6.400 | 6.610 | 6.610 | 31,236,803 |
| 2026-03-24 | 6.420 | 6.480 | 6.230 | 6.460 | 6.460 | 36,523,800 |
| 2026-03-23 | 6.690 | 6.700 | 6.280 | 6.330 | 6.330 | 53,186,503 |
| 2026-03-20 | 7.090 | 7.110 | 6.840 | 6.850 | 6.850 | 39,553,438 |
| 2026-03-19 | 7.410 | 7.490 | 7.040 | 7.080 | 7.080 | 50,878,012 |
| 2026-03-18 | 7.510 | 7.540 | 7.200 | 7.310 | 7.310 | 46,559,456 |
| 2026-03-17 | 7.680 | 7.970 | 7.490 | 7.510 | 7.510 | 67,720,478 |
| 2026-03-16 | 7.410 | 8.090 | 7.370 | 7.930 | 7.930 | 113,037,755 |
| 2026-03-13 | 7.610 | 7.770 | 7.390 | 7.400 | 7.400 | 59,880,867 |
| 2026-03-12 | 7.700 | 7.710 | 7.370 | 7.500 | 7.500 | 52,531,498 |
| 2026-03-11 | 7.650 | 7.790 | 7.580 | 7.660 | 7.660 | 67,118,249 |
| 2026-03-10 | 7.780 | 7.860 | 7.610 | 7.690 | 7.690 | 94,546,193 |
| 2026-03-09 | 7.800 | 8.340 | 7.770 | 7.840 | 7.840 | 151,488,108 |
| 2026-03-06 | 6.910 | 7.630 | 6.910 | 7.630 | 7.630 | 167,211,737 |
| 2026-03-05 | 7.190 | 7.250 | 6.910 | 6.940 | 6.940 | 101,867,153 |
| 2026-03-04 | 7.270 | 7.780 | 7.270 | 7.650 | 7.650 | 132,628,547 |
| 2026-03-03 | 7.160 | 7.540 | 7.120 | 7.220 | 7.220 | 100,292,788 |
| 2026-03-02 | 7.030 | 7.270 | 7.030 | 7.150 | 7.150 | 61,778,382 |
| 2026-02-27 | 6.880 | 7.080 | 6.860 | 7.050 | 7.050 | 47,104,269 |
| 2026-02-26 | 6.900 | 7.050 | 6.850 | 6.910 | 6.910 | 42,433,920 |
| 2026-02-25 | 6.800 | 6.960 | 6.790 | 6.890 | 6.890 | 44,880,579 |
| 2026-02-24 | 6.720 | 6.820 | 6.680 | 6.820 | 6.820 | 35,535,941 |
| 2026-02-13 | 6.640 | 6.700 | 6.630 | 6.660 | 6.660 | 20,090,484 |
| 2026-02-12 | 6.770 | 6.790 | 6.640 | 6.650 | 6.650 | 35,225,204 |
| 2026-02-11 | 6.800 | 6.860 | 6.770 | 6.790 | 6.790 | 25,032,287 |
| 2026-02-10 | 6.810 | 6.850 | 6.730 | 6.820 | 6.820 | 32,871,202 |
| 2026-02-09 | 6.810 | 6.840 | 6.770 | 6.840 | 6.840 | 40,519,169 |
| 2026-02-06 | 6.780 | 6.910 | 6.730 | 6.810 | 6.810 | 51,423,096 |
| 2026-02-05 | 7.040 | 7.180 | 6.770 | 6.850 | 6.850 | 86,248,371 |
| 2026-02-04 | 7.350 | 7.390 | 6.960 | 7.150 | 7.150 | 111,238,474 |
| 2026-02-03 | 7.370 | 7.430 | 7.220 | 7.340 | 7.340 | 80,757,844 |
| 2026-02-02 | 7.760 | 7.800 | 7.280 | 7.460 | 7.460 | 139,836,630 |
| 2026-01-30 | 7.200 | 7.920 | 7.150 | 7.920 | 7.920 | 152,230,646 |
| 2026-01-29 | 7.040 | 7.370 | 7.040 | 7.200 | 7.200 | 79,416,303 |
| 2026-01-28 | 6.770 | 7.210 | 6.760 | 7.110 | 7.110 | 79,693,349 |
| 2026-01-27 | 6.910 | 6.910 | 6.690 | 6.780 | 6.780 | 30,409,500 |
| 2026-01-26 | 6.810 | 6.980 | 6.790 | 6.920 | 6.920 | 39,503,198 |
| 2026-01-23 | 6.830 | 6.850 | 6.780 | 6.820 | 6.820 | 23,029,356 |
| 2026-01-22 | 6.710 | 6.860 | 6.710 | 6.850 | 6.850 | 30,527,695 |
| 2026-01-21 | 6.790 | 6.800 | 6.660 | 6.750 | 6.750 | 21,392,500 |
| 2026-01-20 | 6.750 | 6.790 | 6.680 | 6.780 | 6.780 | 24,479,243 |
| 2026-01-19 | 6.570 | 6.760 | 6.550 | 6.760 | 6.760 | 35,888,380 |
| 2026-01-16 | 6.680 | 6.730 | 6.550 | 6.570 | 6.570 | 27,110,118 |
| 2026-01-15 | 6.580 | 6.690 | 6.560 | 6.650 | 6.650 | 26,516,605 |
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.