Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.810 | 5.890 | 5.790 | 5.870 | 5.870 | 16,335,000 |
| 2025-01-16 | 5.780 | 5.930 | 5.750 | 5.840 | 5.840 | 24,236,500 |
| 2025-01-15 | 5.660 | 5.830 | 5.620 | 5.760 | 5.760 | 20,502,500 |
| 2025-01-14 | 5.490 | 5.690 | 5.470 | 5.690 | 5.690 | 20,184,000 |
| 2025-01-13 | 5.410 | 5.530 | 5.330 | 5.480 | 5.480 | 15,624,226 |
| 2025-01-10 | 5.570 | 5.650 | 5.450 | 5.460 | 5.460 | 20,608,205 |
| 2025-01-09 | 5.460 | 5.710 | 5.400 | 5.580 | 5.580 | 24,237,480 |
| 2025-01-08 | 5.590 | 5.630 | 5.340 | 5.510 | 5.510 | 25,884,843 |
| 2025-01-07 | 5.400 | 5.700 | 5.400 | 5.640 | 5.640 | 31,239,000 |
| 2025-01-06 | 5.500 | 5.570 | 5.270 | 5.400 | 5.400 | 22,014,542 |
| 2025-01-03 | 5.950 | 5.960 | 5.510 | 5.520 | 5.520 | 31,148,542 |
| 2025-01-02 | 5.990 | 6.090 | 5.840 | 5.890 | 5.890 | 31,701,722 |
| 2024-12-31 | 6.080 | 6.200 | 5.920 | 5.920 | 5.920 | 32,951,940 |
| 2024-12-30 | 6.240 | 6.330 | 6.030 | 6.040 | 6.040 | 53,596,895 |
| 2024-12-27 | 5.650 | 6.250 | 5.630 | 6.250 | 6.250 | 60,942,676 |
| 2024-12-26 | 5.600 | 5.740 | 5.580 | 5.680 | 5.680 | 16,609,700 |
| 2024-12-25 | 5.740 | 5.760 | 5.530 | 5.610 | 5.610 | 16,949,337 |
| 2024-12-24 | 5.670 | 5.740 | 5.580 | 5.740 | 5.740 | 21,970,707 |
| 2024-12-23 | 6.060 | 6.060 | 5.660 | 5.670 | 5.670 | 34,814,087 |
| 2024-12-20 | 6.140 | 6.270 | 6.030 | 6.060 | 6.060 | 31,984,709 |
| 2024-12-19 | 6.360 | 6.370 | 6.020 | 6.180 | 6.180 | 56,825,786 |
| 2024-12-18 | 6.520 | 6.810 | 6.410 | 6.480 | 6.480 | 61,562,545 |
| 2024-12-17 | 6.620 | 7.010 | 6.400 | 6.670 | 6.670 | 90,036,708 |
| 2024-12-16 | 6.360 | 6.630 | 6.360 | 6.600 | 6.600 | 68,527,643 |
| 2024-12-13 | 6.330 | 6.420 | 6.290 | 6.340 | 6.340 | 29,657,201 |
| 2024-12-12 | 6.270 | 6.370 | 6.200 | 6.370 | 6.370 | 26,783,921 |
| 2024-12-11 | 6.160 | 6.260 | 6.130 | 6.250 | 6.250 | 17,528,700 |
| 2024-12-10 | 6.320 | 6.370 | 6.150 | 6.160 | 6.160 | 23,988,722 |
| 2024-12-09 | 6.190 | 6.280 | 6.130 | 6.220 | 6.220 | 20,386,862 |
| 2024-12-06 | 6.180 | 6.260 | 6.140 | 6.210 | 6.210 | 18,074,600 |
| 2024-12-05 | 6.110 | 6.200 | 6.090 | 6.180 | 6.180 | 18,100,334 |
| 2024-12-04 | 6.220 | 6.340 | 6.110 | 6.160 | 6.160 | 25,651,712 |
| 2024-12-03 | 6.380 | 6.440 | 6.220 | 6.270 | 6.270 | 32,136,364 |
| 2024-12-02 | 6.220 | 6.480 | 6.170 | 6.390 | 6.390 | 45,464,763 |
| 2024-11-29 | 6.050 | 6.260 | 6.030 | 6.210 | 6.210 | 39,348,161 |
| 2024-11-28 | 5.850 | 6.240 | 5.820 | 6.120 | 6.120 | 47,247,844 |
| 2024-11-27 | 5.800 | 5.850 | 5.640 | 5.840 | 5.840 | 15,279,583 |
| 2024-11-26 | 5.810 | 6.070 | 5.810 | 5.850 | 5.850 | 24,076,142 |
| 2024-11-25 | 5.660 | 5.780 | 5.600 | 5.760 | 5.760 | 13,937,421 |
| 2024-11-22 | 5.800 | 5.860 | 5.650 | 5.660 | 5.660 | 15,522,900 |
| 2024-11-21 | 5.810 | 5.880 | 5.740 | 5.830 | 5.830 | 13,819,501 |
| 2024-11-20 | 5.710 | 5.870 | 5.660 | 5.820 | 5.820 | 15,588,764 |
| 2024-11-19 | 5.680 | 5.720 | 5.580 | 5.720 | 5.720 | 15,080,762 |
| 2024-11-18 | 5.920 | 5.950 | 5.650 | 5.680 | 5.680 | 19,922,705 |
| 2024-11-15 | 6.150 | 6.150 | 5.880 | 5.920 | 5.920 | 27,888,055 |
| 2024-11-14 | 6.100 | 6.370 | 6.060 | 6.200 | 6.200 | 34,730,319 |
| 2024-11-13 | 6.150 | 6.240 | 6.010 | 6.130 | 6.130 | 26,319,876 |
| 2024-11-12 | 6.190 | 6.260 | 6.080 | 6.130 | 6.130 | 30,338,885 |
| 2024-11-11 | 6.260 | 6.270 | 6.060 | 6.230 | 6.230 | 39,237,509 |
| 2024-11-08 | 6.280 | 6.380 | 6.120 | 6.270 | 6.270 | 53,576,657 |
| 2024-11-07 | 6.400 | 6.700 | 6.300 | 6.380 | 6.380 | 101,771,598 |
| 2024-11-06 | 5.770 | 6.300 | 5.730 | 6.300 | 6.300 | 81,311,329 |
| 2024-11-05 | 5.690 | 5.750 | 5.630 | 5.730 | 5.730 | 21,307,482 |
| 2024-11-04 | 5.750 | 5.770 | 5.610 | 5.670 | 5.670 | 17,854,002 |
| 2024-11-01 | 5.740 | 5.890 | 5.690 | 5.720 | 5.720 | 28,725,421 |
| 2024-10-31 | 5.720 | 5.850 | 5.710 | 5.770 | 5.770 | 20,812,882 |
| 2024-10-30 | 5.730 | 5.820 | 5.700 | 5.750 | 5.750 | 17,940,457 |
| 2024-10-29 | 5.790 | 5.860 | 5.700 | 5.740 | 5.740 | 24,818,308 |
| 2024-10-28 | 5.590 | 5.880 | 5.580 | 5.860 | 5.860 | 35,669,883 |
| 2024-10-25 | 5.500 | 5.630 | 5.500 | 5.580 | 5.580 | 22,429,090 |
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.