Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.060 | 6.190 | 6.040 | 6.150 | 6.150 | 31,097,800 |
| 2025-04-18 | 6.310 | 6.370 | 6.110 | 6.160 | 6.160 | 42,451,300 |
| 2025-04-17 | 6.310 | 6.380 | 6.200 | 6.310 | 6.310 | 46,863,201 |
| 2025-04-16 | 6.500 | 6.650 | 6.170 | 6.350 | 6.350 | 75,958,498 |
| 2025-04-15 | 6.460 | 6.890 | 6.280 | 6.600 | 6.600 | 97,280,079 |
| 2025-04-14 | 6.280 | 6.640 | 6.280 | 6.500 | 6.500 | 85,334,615 |
| 2025-04-11 | 6.790 | 6.820 | 6.370 | 6.380 | 6.380 | 110,555,789 |
| 2025-04-10 | 6.500 | 7.300 | 6.500 | 7.030 | 7.030 | 152,187,132 |
| 2025-04-09 | 7.150 | 7.690 | 6.700 | 7.100 | 7.100 | 194,744,666 |
| 2025-04-08 | 6.360 | 6.990 | 6.010 | 6.990 | 6.990 | 151,789,228 |
| 2025-04-07 | 5.990 | 6.350 | 5.850 | 6.350 | 6.350 | 141,972,294 |
| 2025-04-03 | 5.600 | 5.970 | 5.600 | 5.770 | 5.770 | 30,898,522 |
| 2025-04-02 | 5.570 | 5.610 | 5.550 | 5.580 | 5.580 | 6,349,641 |
| 2025-04-01 | 5.520 | 5.620 | 5.510 | 5.580 | 5.580 | 8,480,103 |
| 2025-03-31 | 5.600 | 5.600 | 5.460 | 5.500 | 5.500 | 8,009,800 |
| 2025-03-28 | 5.680 | 5.680 | 5.570 | 5.590 | 5.590 | 8,901,000 |
| 2025-03-27 | 5.670 | 5.710 | 5.630 | 5.680 | 5.680 | 8,145,701 |
| 2025-03-26 | 5.650 | 5.720 | 5.620 | 5.700 | 5.700 | 8,838,274 |
| 2025-03-25 | 5.600 | 5.690 | 5.570 | 5.670 | 5.670 | 9,474,310 |
| 2025-03-24 | 5.650 | 5.690 | 5.550 | 5.630 | 5.630 | 12,530,311 |
| 2025-03-21 | 5.670 | 5.700 | 5.630 | 5.630 | 5.630 | 9,680,200 |
| 2025-03-20 | 5.720 | 5.730 | 5.680 | 5.690 | 5.690 | 8,363,400 |
| 2025-03-19 | 5.740 | 5.760 | 5.690 | 5.710 | 5.710 | 9,017,074 |
| 2025-03-18 | 5.770 | 5.770 | 5.700 | 5.740 | 5.740 | 8,338,000 |
| 2025-03-17 | 5.750 | 5.770 | 5.730 | 5.750 | 5.750 | 13,088,954 |
| 2025-03-14 | 5.640 | 5.720 | 5.620 | 5.720 | 5.720 | 13,893,362 |
| 2025-03-13 | 5.690 | 5.710 | 5.590 | 5.630 | 5.630 | 11,731,246 |
| 2025-03-12 | 5.710 | 5.740 | 5.680 | 5.690 | 5.690 | 10,882,761 |
| 2025-03-11 | 5.620 | 5.740 | 5.610 | 5.730 | 5.730 | 12,492,396 |
| 2025-03-10 | 5.730 | 5.750 | 5.660 | 5.700 | 5.700 | 10,223,599 |
| 2025-03-07 | 5.750 | 5.770 | 5.700 | 5.710 | 5.710 | 14,507,700 |
| 2025-03-06 | 5.760 | 5.780 | 5.710 | 5.770 | 5.770 | 15,993,879 |
| 2025-03-05 | 5.870 | 5.870 | 5.710 | 5.760 | 5.760 | 17,172,551 |
| 2025-03-04 | 5.830 | 5.900 | 5.760 | 5.870 | 5.870 | 21,537,492 |
| 2025-03-03 | 5.710 | 5.850 | 5.710 | 5.810 | 5.810 | 19,861,941 |
| 2025-02-28 | 5.810 | 5.810 | 5.680 | 5.700 | 5.700 | 16,538,620 |
| 2025-02-27 | 5.780 | 5.830 | 5.760 | 5.820 | 5.820 | 19,162,501 |
| 2025-02-26 | 5.810 | 5.830 | 5.720 | 5.800 | 5.800 | 24,881,946 |
| 2025-02-25 | 5.950 | 5.990 | 5.800 | 5.830 | 5.830 | 45,468,933 |
| 2025-02-24 | 6.360 | 6.500 | 6.110 | 6.130 | 6.130 | 75,527,317 |
| 2025-02-21 | 6.080 | 6.180 | 6.070 | 6.140 | 6.140 | 24,477,923 |
| 2025-02-20 | 6.040 | 6.150 | 6.000 | 6.130 | 6.130 | 24,434,306 |
| 2025-02-19 | 6.010 | 6.070 | 5.970 | 6.050 | 6.050 | 18,284,520 |
| 2025-02-18 | 6.210 | 6.220 | 5.960 | 5.990 | 5.990 | 32,511,580 |
| 2025-02-17 | 6.140 | 6.320 | 6.120 | 6.260 | 6.260 | 42,688,922 |
| 2025-02-14 | 6.080 | 6.200 | 6.010 | 6.180 | 6.180 | 32,528,111 |
| 2025-02-13 | 6.090 | 6.300 | 6.040 | 6.040 | 6.040 | 39,971,200 |
| 2025-02-12 | 6.020 | 6.090 | 5.970 | 6.050 | 6.050 | 24,632,682 |
| 2025-02-11 | 6.040 | 6.100 | 5.990 | 6.050 | 6.050 | 21,494,562 |
| 2025-02-10 | 5.980 | 6.060 | 5.960 | 6.060 | 6.060 | 23,524,991 |
| 2025-02-07 | 5.990 | 6.060 | 5.920 | 6.020 | 6.020 | 33,784,570 |
| 2025-02-06 | 5.900 | 6.010 | 5.830 | 6.010 | 6.010 | 25,917,900 |
| 2025-02-05 | 5.890 | 5.990 | 5.780 | 5.940 | 5.940 | 28,689,812 |
| 2025-01-27 | 5.760 | 5.940 | 5.760 | 5.850 | 5.850 | 27,056,000 |
| 2025-01-24 | 5.620 | 5.750 | 5.590 | 5.730 | 5.730 | 20,500,844 |
| 2025-01-23 | 5.670 | 6.050 | 5.670 | 5.710 | 5.710 | 30,428,200 |
| 2025-01-22 | 5.660 | 5.680 | 5.550 | 5.580 | 5.580 | 12,064,100 |
| 2025-01-21 | 5.810 | 5.850 | 5.600 | 5.660 | 5.660 | 15,341,700 |
| 2025-01-20 | 5.900 | 5.920 | 5.760 | 5.810 | 5.810 | 15,397,600 |
| 2025-01-17 | 5.810 | 5.890 | 5.790 | 5.870 | 5.870 | 16,335,000 |
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.