Gansu Dunhuang Seed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.440	6.470	6.410	6.460	6.460	16,564,300
2025-07-17	6.400	6.490	6.380	6.410	6.410	18,184,124
2025-07-16	6.330	6.420	6.310	6.410	6.410	20,860,400
2025-07-15	6.530	6.540	6.290	6.340	6.340	36,150,920
2025-07-14	6.560	6.610	6.530	6.550	6.550	20,424,000
2025-07-11	6.580	6.600	6.510	6.590	6.590	27,072,301
2025-07-10	6.610	6.650	6.510	6.600	6.600	29,884,522
2025-07-09	6.670	6.800	6.570	6.600	6.600	40,445,200
2025-07-08	6.570	6.730	6.500	6.690	6.690	60,028,519
2025-07-07	6.370	6.760	6.330	6.600	6.600	87,280,500
2025-07-04	6.320	6.370	6.270	6.350	6.350	32,870,438
2025-07-03	6.290	6.330	6.250	6.320	6.320	22,193,200
2025-07-02	6.270	6.320	6.230	6.300	6.300	22,661,800
2025-07-01	6.190	6.270	6.180	6.270	6.270	24,847,320
2025-06-30	6.170	6.200	6.130	6.190	6.190	15,587,842
2025-06-27	6.140	6.190	6.130	6.160	6.160	14,527,601
2025-06-26	6.140	6.180	6.120	6.140	6.140	17,748,800
2025-06-25	6.130	6.190	6.100	6.160	6.160	18,448,898
2025-06-24	6.090	6.150	6.050	6.140	6.140	18,855,405
2025-06-23	6.000	6.110	5.960	6.090	6.090	17,140,900
2025-06-20	6.040	6.100	6.020	6.030	6.030	16,366,026
2025-06-19	6.220	6.250	6.010	6.020	6.020	34,668,041
2025-06-18	6.330	6.370	6.210	6.260	6.260	29,846,402
2025-06-17	6.300	6.400	6.270	6.350	6.350	37,206,602
2025-06-16	6.240	6.330	6.220	6.280	6.280	25,932,240
2025-06-13	6.290	6.350	6.210	6.270	6.270	35,479,841
2025-06-12	6.360	6.380	6.200	6.290	6.290	37,261,800
2025-06-11	6.300	6.440	6.280	6.360	6.360	59,819,422
2025-06-10	6.210	6.560	6.070	6.400	6.400	87,827,387
2025-06-09	6.170	6.220	6.140	6.190	6.190	18,290,600
2025-06-06	6.160	6.240	6.130	6.180	6.180	18,742,601
2025-06-05	6.220	6.270	6.150	6.170	6.170	20,139,400
2025-06-04	6.150	6.280	6.070	6.270	6.270	27,899,400
2025-06-03	6.060	6.200	6.030	6.150	6.150	19,241,302
2025-05-30	6.080	6.170	6.060	6.110	6.110	16,901,300
2025-05-29	6.070	6.140	6.020	6.100	6.100	12,220,602
2025-05-28	6.150	6.200	6.050	6.080	6.080	11,990,404
2025-05-27	6.070	6.190	6.070	6.180	6.180	15,716,000
2025-05-26	6.020	6.120	6.020	6.090	6.090	12,517,902
2025-05-23	6.180	6.190	6.020	6.040	6.040	19,871,300
2025-05-22	6.260	6.310	6.140	6.150	6.150	18,563,400
2025-05-21	6.310	6.360	6.220	6.290	6.290	18,523,300
2025-05-20	6.240	6.330	6.240	6.320	6.320	25,018,202
2025-05-19	6.200	6.260	6.180	6.250	6.250	20,962,601
2025-05-16	6.280	6.280	6.110	6.200	6.200	25,932,200
2025-05-15	6.180	6.330	6.130	6.280	6.280	37,792,500
2025-05-14	6.180	6.210	6.090	6.210	6.210	24,550,200
2025-05-13	6.130	6.200	6.120	6.160	6.160	23,715,703
2025-05-12	6.190	6.260	6.100	6.140	6.140	44,347,903
2025-05-09	6.240	6.460	6.240	6.270	6.270	51,411,700
2025-05-08	6.220	6.280	6.150	6.250	6.250	33,772,721
2025-05-07	6.170	6.380	6.140	6.300	6.300	60,154,822
2025-05-06	6.120	6.200	6.010	6.160	6.160	42,690,541
2025-04-30	5.940	6.180	5.940	6.050	6.050	63,755,564
2025-04-29	5.760	5.830	5.720	5.800	5.800	17,512,221
2025-04-28	5.910	5.960	5.750	5.770	5.770	25,870,520
2025-04-25	5.950	6.000	5.910	5.910	5.910	24,644,600
2025-04-24	6.050	6.100	5.940	5.960	5.960	32,946,800
2025-04-23	6.220	6.220	6.070	6.090	6.090	49,279,101
2025-04-22	6.100	6.340	6.100	6.340	6.340	50,690,283

← NewerPage 6 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.