Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.330	6.360	6.270	6.330	6.330	18,650,520
2025-10-17	6.380	6.440	6.310	6.340	6.340	22,164,600
2025-10-16	6.450	6.470	6.370	6.390	6.390	22,147,200
2025-10-15	6.490	6.490	6.360	6.420	6.420	32,221,400
2025-10-14	6.310	6.620	6.310	6.560	6.560	49,603,908
2025-10-13	6.520	6.680	6.400	6.430	6.430	50,211,423
2025-10-10	6.240	6.340	6.220	6.340	6.340	17,242,044
2025-10-09	6.200	6.250	6.160	6.250	6.250	9,229,743
2025-09-30	6.180	6.200	6.140	6.170	6.170	7,831,001
2025-09-29	6.190	6.190	6.070	6.180	6.180	11,609,942
2025-09-26	6.180	6.280	6.160	6.200	6.200	10,616,303
2025-09-25	6.230	6.240	6.150	6.170	6.170	8,323,326
2025-09-24	6.170	6.230	6.160	6.230	6.230	9,525,044
2025-09-23	6.220	6.220	6.090	6.190	6.190	13,833,444
2025-09-22	6.300	6.310	6.180	6.230	6.230	11,459,000
2025-09-19	6.320	6.350	6.260	6.280	6.280	10,534,800
2025-09-18	6.410	6.420	6.300	6.340	6.340	17,342,960
2025-09-17	6.450	6.470	6.390	6.420	6.420	14,179,700
2025-09-16	6.510	6.510	6.390	6.460	6.460	19,392,160
2025-09-15	6.490	6.580	6.460	6.530	6.530	17,375,444
2025-09-12	6.450	6.540	6.430	6.490	6.490	23,009,200
2025-09-11	6.440	6.470	6.390	6.470	6.470	16,423,662
2025-09-10	6.400	6.450	6.380	6.420	6.420	9,847,562
2025-09-09	6.500	6.500	6.380	6.420	6.420	12,882,719
2025-09-08	6.400	6.490	6.380	6.480	6.480	18,923,518
2025-09-05	6.420	6.420	6.260	6.410	6.410	22,764,700
2025-09-04	6.360	6.480	6.320	6.420	6.420	22,675,080
2025-09-03	6.560	6.580	6.320	6.360	6.360	29,927,600
2025-09-02	6.620	6.630	6.550	6.570	6.570	24,290,180
2025-09-01	6.620	6.640	6.550	6.630	6.630	23,914,517
2025-08-29	6.680	6.840	6.610	6.620	6.620	36,973,001
2025-08-28	6.760	6.830	6.550	6.700	6.700	41,979,250
2025-08-27	6.830	6.890	6.710	6.810	6.810	49,913,489
2025-08-26	6.720	6.890	6.690	6.840	6.840	49,383,221
2025-08-25	6.660	6.740	6.630	6.720	6.720	36,499,410
2025-08-22	6.740	6.750	6.570	6.670	6.670	36,265,764
2025-08-21	6.730	6.830	6.680	6.730	6.730	36,195,948
2025-08-20	6.660	6.750	6.620	6.740	6.740	31,943,082
2025-08-19	6.650	6.740	6.650	6.670	6.670	30,402,209
2025-08-18	6.650	6.720	6.620	6.670	6.670	39,927,032
2025-08-15	6.620	6.660	6.530	6.640	6.640	49,224,300
2025-08-14	6.800	6.820	6.620	6.660	6.660	29,019,833
2025-08-13	6.820	6.860	6.730	6.810	6.810	22,277,400
2025-08-12	6.950	6.990	6.790	6.810	6.810	32,350,909
2025-08-11	6.900	6.980	6.800	6.970	6.970	31,210,913
2025-08-08	6.880	6.970	6.850	6.910	6.910	39,188,572
2025-08-07	6.740	7.130	6.720	7.000	7.000	63,810,872
2025-08-06	6.680	6.750	6.630	6.750	6.750	23,730,761
2025-08-05	6.630	6.730	6.630	6.680	6.680	25,187,241
2025-08-04	6.540	6.720	6.460	6.630	6.630	26,518,785
2025-08-01	6.680	6.720	6.560	6.570	6.570	23,699,740
2025-07-31	6.710	6.740	6.580	6.690	6.690	44,448,666
2025-07-30	6.450	6.800	6.450	6.710	6.710	53,571,954
2025-07-29	6.570	6.600	6.420	6.490	6.490	23,870,032
2025-07-28	6.610	6.650	6.550	6.600	6.600	21,634,643
2025-07-25	6.700	6.780	6.590	6.590	6.590	31,053,500
2025-07-24	6.550	6.700	6.510	6.670	6.670	41,788,863
2025-07-23	6.600	6.650	6.510	6.540	6.540	20,688,763
2025-07-22	6.550	6.600	6.490	6.600	6.600	23,364,701
2025-07-21	6.460	6.630	6.410	6.570	6.570	26,195,100

← NewerPage 5 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.