Gansu Dunhuang Seed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.500 | 8.680 | 8.310 | 8.380 | 8.380 | 62,996,154 |
| 2026-10-15 | 8.770 | 8.800 | 8.280 | 8.360 | 8.360 | 73,690,308 |
| 2026-10-14 | 9.420 | 9.460 | 8.820 | 8.910 | 8.910 | 79,307,145 |
| 2026-10-13 | 8.520 | 9.410 | 8.460 | 9.300 | 9.300 | 117,581,400 |
| 2026-10-12 | 10.000 | 10.680 | 9.100 | 9.310 | 9.310 | 169,642,048 |
| 2026-10-09 | 9.260 | 9.990 | 8.900 | 9.990 | 9.990 | 124,945,607 |
| 2026-10-08 | 9.160 | 9.520 | 9.010 | 9.080 | 9.080 | 72,714,935 |
| 2026-09-30 | 9.050 | 9.600 | 9.010 | 9.240 | 9.240 | 86,815,832 |
| 2026-09-29 | 8.980 | 9.150 | 8.800 | 8.960 | 8.960 | 54,718,615 |
| 2026-09-28 | 9.520 | 9.800 | 8.900 | 8.960 | 8.960 | 68,774,541 |
| 2026-09-24 | 10.090 | 10.260 | 9.470 | 9.530 | 9.530 | 89,060,303 |
| 2026-09-23 | 10.120 | 10.480 | 9.650 | 10.080 | 10.080 | 118,301,009 |
| 2026-09-22 | 10.390 | 10.490 | 9.850 | 10.120 | 10.120 | 108,627,056 |
| 2026-09-21 | 10.230 | 10.690 | 9.800 | 10.460 | 10.460 | 128,902,718 |
| 2026-09-18 | 9.370 | 10.540 | 9.370 | 10.230 | 10.230 | 157,542,672 |
| 2026-09-17 | 8.980 | 9.750 | 8.650 | 9.750 | 9.750 | 138,057,156 |
| 2026-09-16 | 8.420 | 9.110 | 8.310 | 8.860 | 8.860 | 147,260,381 |
| 2026-09-15 | 9.180 | 9.420 | 8.880 | 8.880 | 8.880 | 93,615,216 |
| 2026-09-14 | 9.870 | 10.430 | 9.870 | 9.870 | 9.870 | 99,219,368 |
| 2026-09-11 | 11.650 | 12.320 | 10.500 | 10.970 | 10.970 | 199,091,478 |
| 2026-09-10 | 10.810 | 12.080 | 10.200 | 11.450 | 11.450 | 219,553,634 |
| 2026-09-09 | 10.480 | 11.510 | 10.480 | 10.980 | 10.980 | 240,174,098 |
| 2026-09-08 | 10.400 | 10.480 | 10.110 | 10.480 | 10.480 | 49,176,260 |
| 2026-09-07 | 9.030 | 9.530 | 9.000 | 9.530 | 9.530 | 60,736,217 |
| 2026-09-04 | 7.670 | 8.660 | 7.500 | 8.660 | 8.660 | 147,436,553 |
| 2026-09-03 | 7.830 | 8.150 | 7.650 | 7.870 | 7.870 | 141,493,471 |
| 2026-09-02 | 9.030 | 9.030 | 8.210 | 8.210 | 8.210 | 135,283,744 |
| 2026-09-01 | 8.290 | 9.120 | 8.290 | 9.120 | 9.120 | 127,839,288 |
| 2026-08-31 | 9.030 | 9.030 | 8.220 | 8.290 | 8.290 | 193,071,121 |
| 2026-08-28 | 7.620 | 8.210 | 7.460 | 8.210 | 8.210 | 108,742,723 |
| 2026-08-27 | 7.180 | 7.550 | 7.100 | 7.460 | 7.460 | 96,115,408 |
| 2026-08-26 | 6.950 | 7.190 | 6.900 | 7.030 | 7.030 | 96,105,152 |
| 2026-08-25 | 6.600 | 7.290 | 6.600 | 7.090 | 7.090 | 116,918,274 |
| 2026-08-24 | 6.500 | 6.740 | 6.390 | 6.630 | 6.630 | 89,883,443 |
| 2026-08-21 | 6.760 | 6.760 | 6.230 | 6.430 | 6.430 | 85,972,653 |
| 2026-08-20 | 6.750 | 6.980 | 6.310 | 6.840 | 6.840 | 119,704,105 |
| 2026-08-19 | 7.020 | 7.680 | 6.780 | 6.850 | 6.850 | 156,026,430 |
| 2026-08-18 | 6.400 | 6.990 | 6.320 | 6.990 | 6.990 | 123,355,847 |
| 2026-08-17 | 6.150 | 6.460 | 6.150 | 6.350 | 6.350 | 79,153,161 |
| 2026-08-14 | 6.050 | 6.090 | 5.940 | 6.020 | 6.020 | 19,247,549 |
| 2026-08-13 | 6.090 | 6.160 | 6.020 | 6.080 | 6.080 | 23,516,100 |
| 2026-08-12 | 6.000 | 6.140 | 5.990 | 6.140 | 6.140 | 24,869,206 |
| 2026-08-11 | 6.200 | 6.230 | 6.020 | 6.040 | 6.040 | 37,604,304 |
| 2026-08-10 | 6.100 | 6.280 | 6.060 | 6.250 | 6.250 | 48,765,322 |
| 2026-08-07 | 6.320 | 6.350 | 6.040 | 6.170 | 6.170 | 74,189,205 |
| 2026-08-06 | 5.920 | 6.530 | 5.880 | 6.420 | 6.420 | 97,668,844 |
| 2026-08-05 | 5.970 | 6.010 | 5.880 | 5.940 | 5.940 | 24,233,001 |
| 2026-08-04 | 6.080 | 6.090 | 5.910 | 5.970 | 5.970 | 30,029,802 |
| 2026-08-03 | 5.910 | 6.160 | 5.860 | 6.110 | 6.110 | 38,441,272 |
| 2026-07-31 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 28,326,800 |
| 2026-07-30 | 5.780 | 6.040 | 5.770 | 5.850 | 5.850 | 33,216,680 |
| 2026-07-29 | 5.770 | 5.920 | 5.760 | 5.810 | 5.810 | 36,325,780 |
| 2026-07-28 | 5.770 | 5.970 | 5.750 | 5.840 | 5.840 | 33,852,059 |
| 2026-07-27 | 5.780 | 5.830 | 5.660 | 5.820 | 5.820 | 34,209,566 |
| 2026-07-24 | 6.010 | 6.040 | 5.740 | 5.790 | 5.790 | 46,012,400 |
| 2026-07-23 | 5.370 | 6.040 | 5.340 | 6.040 | 6.040 | 61,836,600 |
| 2026-07-22 | 5.340 | 5.500 | 5.330 | 5.490 | 5.490 | 24,468,743 |
| 2026-07-21 | 5.440 | 5.520 | 5.270 | 5.370 | 5.370 | 30,893,444 |
| 2026-07-20 | 5.560 | 5.690 | 5.390 | 5.480 | 5.480 | 35,338,710 |
Page 1 of 1 · 59 trading days
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.