Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.540 | 5.570 | 5.470 | 5.510 | 5.510 | 11,299,101 |
| 2024-10-23 | 5.590 | 5.600 | 5.470 | 5.560 | 5.560 | 20,023,129 |
| 2024-10-22 | 5.420 | 5.690 | 5.410 | 5.570 | 5.570 | 26,199,593 |
| 2024-10-21 | 5.260 | 5.580 | 5.220 | 5.450 | 5.450 | 26,531,054 |
| 2024-10-18 | 5.210 | 5.320 | 5.130 | 5.270 | 5.270 | 14,830,903 |
| 2024-10-17 | 5.290 | 5.380 | 5.200 | 5.220 | 5.220 | 12,943,742 |
| 2024-10-16 | 5.200 | 5.310 | 5.180 | 5.280 | 5.280 | 7,823,200 |
| 2024-10-15 | 5.300 | 5.350 | 5.240 | 5.250 | 5.250 | 10,832,122 |
| 2024-10-14 | 5.230 | 5.340 | 5.210 | 5.320 | 5.320 | 10,529,740 |
| 2024-10-11 | 5.380 | 5.390 | 5.150 | 5.230 | 5.230 | 11,270,100 |
| 2024-10-10 | 5.300 | 5.470 | 5.300 | 5.390 | 5.390 | 15,980,890 |
| 2024-10-09 | 5.670 | 5.670 | 5.260 | 5.280 | 5.280 | 22,096,164 |
| 2024-10-08 | 6.100 | 6.100 | 5.410 | 5.680 | 5.680 | 41,536,551 |
| 2024-09-30 | 5.310 | 5.600 | 5.180 | 5.550 | 5.550 | 37,863,350 |
| 2024-09-27 | 5.080 | 5.180 | 5.030 | 5.160 | 5.160 | 11,867,402 |
| 2024-09-26 | 4.850 | 5.050 | 4.830 | 5.010 | 5.010 | 13,674,653 |
| 2024-09-25 | 4.930 | 4.990 | 4.860 | 4.880 | 4.880 | 10,643,423 |
| 2024-09-24 | 4.800 | 4.890 | 4.790 | 4.880 | 4.880 | 8,303,700 |
| 2024-09-23 | 4.730 | 4.790 | 4.730 | 4.780 | 4.780 | 5,062,820 |
| 2024-09-20 | 4.730 | 4.760 | 4.680 | 4.760 | 4.760 | 6,546,320 |
| 2024-09-19 | 4.520 | 4.800 | 4.520 | 4.760 | 4.760 | 14,591,328 |
| 2024-09-18 | 4.560 | 4.580 | 4.440 | 4.500 | 4.500 | 4,687,800 |
| 2024-09-13 | 4.580 | 4.600 | 4.530 | 4.570 | 4.570 | 3,915,007 |
| 2024-09-12 | 4.570 | 4.630 | 4.560 | 4.580 | 4.580 | 4,003,040 |
| 2024-09-11 | 4.710 | 4.710 | 4.530 | 4.560 | 4.560 | 5,842,500 |
| 2024-09-10 | 4.730 | 4.750 | 4.630 | 4.690 | 4.690 | 4,107,388 |
| 2024-09-09 | 4.680 | 4.740 | 4.600 | 4.730 | 4.730 | 5,506,088 |
| 2024-09-06 | 4.750 | 4.780 | 4.690 | 4.700 | 4.700 | 4,376,500 |
| 2024-09-05 | 4.750 | 4.770 | 4.710 | 4.760 | 4.760 | 5,993,620 |
| 2024-09-04 | 4.720 | 4.850 | 4.720 | 4.730 | 4.730 | 8,741,700 |
| 2024-09-03 | 4.650 | 4.760 | 4.650 | 4.750 | 4.750 | 5,696,440 |
| 2024-09-02 | 4.720 | 4.800 | 4.680 | 4.690 | 4.690 | 7,504,000 |
| 2024-08-30 | 4.700 | 4.780 | 4.640 | 4.730 | 4.730 | 9,068,300 |
| 2024-08-29 | 4.700 | 4.710 | 4.640 | 4.690 | 4.690 | 5,325,102 |
| 2024-08-28 | 4.610 | 4.730 | 4.580 | 4.700 | 4.700 | 7,368,785 |
| 2024-08-27 | 4.620 | 4.670 | 4.600 | 4.630 | 4.630 | 5,014,300 |
| 2024-08-26 | 4.480 | 4.650 | 4.480 | 4.640 | 4.640 | 7,327,136 |
| 2024-08-23 | 4.580 | 4.580 | 4.470 | 4.490 | 4.490 | 3,431,259 |
| 2024-08-22 | 4.590 | 4.590 | 4.480 | 4.490 | 4.490 | 4,707,000 |
| 2024-08-21 | 4.600 | 4.620 | 4.560 | 4.570 | 4.570 | 2,573,949 |
| 2024-08-20 | 4.730 | 4.730 | 4.590 | 4.600 | 4.600 | 6,073,085 |
| 2024-08-19 | 4.720 | 4.790 | 4.710 | 4.730 | 4.730 | 4,754,794 |
| 2024-08-16 | 4.830 | 4.850 | 4.730 | 4.730 | 4.730 | 5,077,300 |
| 2024-08-15 | 4.760 | 4.850 | 4.730 | 4.840 | 4.840 | 7,508,200 |
| 2024-08-14 | 4.840 | 4.850 | 4.770 | 4.790 | 4.790 | 5,276,100 |
| 2024-08-13 | 4.880 | 4.880 | 4.790 | 4.850 | 4.850 | 5,885,700 |
| 2024-08-12 | 4.810 | 4.880 | 4.800 | 4.840 | 4.840 | 7,183,400 |
| 2024-08-09 | 4.950 | 4.970 | 4.830 | 4.860 | 4.860 | 18,023,000 |
| 2024-08-08 | 4.710 | 5.090 | 4.710 | 5.020 | 5.020 | 23,329,369 |
| 2024-08-07 | 4.740 | 4.800 | 4.720 | 4.730 | 4.730 | 6,882,248 |
| 2024-08-06 | 4.900 | 4.990 | 4.760 | 4.800 | 4.800 | 11,836,248 |
| 2024-08-05 | 4.730 | 4.800 | 4.690 | 4.690 | 4.690 | 6,523,200 |
| 2024-08-02 | 4.740 | 4.820 | 4.730 | 4.740 | 4.740 | 5,696,046 |
| 2024-08-01 | 4.800 | 4.820 | 4.730 | 4.760 | 4.760 | 5,290,500 |
| 2024-07-31 | 4.650 | 4.770 | 4.630 | 4.770 | 4.770 | 5,472,400 |
| 2024-07-30 | 4.620 | 4.670 | 4.580 | 4.660 | 4.660 | 4,640,800 |
| 2024-07-29 | 4.620 | 4.640 | 4.570 | 4.590 | 4.590 | 3,873,600 |
| 2024-07-26 | 4.530 | 4.620 | 4.520 | 4.610 | 4.610 | 5,653,901 |
| 2024-07-25 | 4.460 | 4.550 | 4.360 | 4.510 | 4.510 | 7,342,901 |
| 2024-07-24 | 4.560 | 4.590 | 4.410 | 4.490 | 4.490 | 11,758,093 |
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.