Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.590	6.700	6.500	6.580	6.580	29,490,444
2026-01-13	6.740	6.750	6.590	6.600	6.600	30,667,774
2026-01-12	6.710	6.730	6.640	6.730	6.730	30,712,020
2026-01-09	6.530	6.750	6.520	6.720	6.720	42,480,714
2026-01-08	6.500	6.610	6.490	6.550	6.550	23,454,403
2026-01-07	6.550	6.600	6.430	6.530	6.530	29,276,625
2026-01-06	6.440	6.580	6.440	6.550	6.550	33,357,485
2026-01-05	6.490	6.500	6.410	6.440	6.440	32,552,123
2025-12-31	6.670	6.690	6.430	6.470	6.470	42,916,535
2025-12-30	6.670	6.850	6.570	6.710	6.710	36,161,394
2025-12-29	6.780	6.780	6.650	6.700	6.700	21,329,961
2025-12-26	6.700	6.850	6.700	6.800	6.800	29,846,781
2025-12-25	6.770	6.770	6.670	6.740	6.740	16,856,520
2025-12-24	6.760	6.770	6.680	6.750	6.750	20,480,000
2025-12-23	6.780	6.820	6.670	6.790	6.790	31,497,429
2025-12-22	6.700	6.800	6.670	6.780	6.780	27,137,383
2025-12-19	6.420	6.730	6.400	6.720	6.720	41,691,234
2025-12-18	6.290	6.520	6.260	6.440	6.440	29,044,103
2025-12-17	6.530	6.560	6.220	6.350	6.350	43,558,126
2025-12-16	6.610	6.730	6.510	6.580	6.580	26,375,460
2025-12-15	6.550	6.670	6.500	6.620	6.620	19,747,202
2025-12-12	6.560	6.730	6.500	6.590	6.590	31,488,133
2025-12-11	6.720	6.730	6.530	6.590	6.590	30,098,207
2025-12-10	6.620	6.750	6.580	6.730	6.730	38,452,106
2025-12-09	6.620	6.640	6.460	6.580	6.580	20,341,704
2025-12-08	6.590	6.660	6.570	6.640	6.640	19,801,715
2025-12-05	6.410	6.600	6.360	6.600	6.600	27,129,922
2025-12-04	6.590	6.610	6.400	6.410	6.410	22,103,900
2025-12-03	6.630	6.700	6.560	6.610	6.610	17,653,800
2025-12-02	6.600	6.690	6.510	6.670	6.670	24,206,754
2025-12-01	6.500	6.700	6.470	6.600	6.600	26,863,799
2025-11-28	6.360	6.500	6.280	6.500	6.500	21,166,021
2025-11-27	6.400	6.460	6.310	6.360	6.360	16,067,600
2025-11-26	6.480	6.590	6.400	6.420	6.420	23,501,964
2025-11-25	6.470	6.520	6.390	6.480	6.480	24,269,600
2025-11-24	6.390	6.590	6.360	6.480	6.480	46,269,351
2025-11-21	6.590	6.850	6.460	6.460	6.460	68,649,060
2025-11-20	6.620	6.640	6.480	6.580	6.580	20,167,142
2025-11-19	6.650	6.670	6.520	6.630	6.630	18,309,218
2025-11-18	6.650	6.710	6.570	6.670	6.670	22,381,525
2025-11-17	6.650	6.680	6.590	6.660	6.660	18,445,262
2025-11-14	6.620	6.700	6.580	6.590	6.590	15,534,520
2025-11-13	6.590	6.620	6.530	6.610	6.610	18,939,300
2025-11-12	6.620	6.650	6.560	6.580	6.580	17,314,900
2025-11-11	6.570	6.630	6.530	6.610	6.610	18,612,842
2025-11-10	6.580	6.620	6.530	6.580	6.580	17,342,181
2025-11-07	6.560	6.630	6.530	6.570	6.570	19,466,901
2025-11-06	6.510	6.560	6.500	6.540	6.540	18,252,000
2025-11-05	6.440	6.570	6.410	6.540	6.540	24,676,813
2025-11-04	6.430	6.480	6.390	6.470	6.470	19,517,575
2025-11-03	6.360	6.440	6.350	6.430	6.430	19,057,136
2025-10-31	6.320	6.390	6.300	6.360	6.360	15,527,635
2025-10-30	6.340	6.390	6.290	6.330	6.330	17,396,523
2025-10-29	6.390	6.400	6.290	6.350	6.350	14,180,312
2025-10-28	6.370	6.410	6.340	6.390	6.390	11,907,202
2025-10-27	6.350	6.420	6.300	6.370	6.370	19,456,013
2025-10-24	6.400	6.440	6.360	6.370	6.370	18,120,701
2025-10-23	6.330	6.410	6.310	6.410	6.410	17,544,582
2025-10-22	6.330	6.390	6.310	6.340	6.340	16,822,502
2025-10-21	6.310	6.370	6.270	6.360	6.360	17,051,880

← NewerPage 4 of 21 · 1,214 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.