Xinjiang Guannong Fruit & Antler Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.820	10.160	9.760	9.960	9.960	15,317,800
2026-10-15	10.050	10.080	9.650	9.750	9.750	18,465,745
2026-10-14	10.330	10.570	10.070	10.100	10.100	15,956,016
2026-10-13	10.100	10.500	9.920	10.400	10.400	25,029,601
2026-10-12	10.350	11.430	10.260	10.450	10.450	42,592,561
2026-10-09	10.240	10.430	10.070	10.390	10.390	17,771,288
2026-10-08	10.090	10.430	10.010	10.330	10.330	23,426,273
2026-09-30	9.790	10.040	9.740	9.990	9.990	13,967,656
2026-09-29	9.870	9.890	9.680	9.770	9.770	19,635,199
2026-09-28	10.330	10.720	9.920	9.930	9.930	33,148,048
2026-09-24	10.320	10.450	10.030	10.030	10.030	11,779,112
2026-09-23	10.280	10.410	10.110	10.360	10.360	14,334,930
2026-09-22	10.330	10.440	10.250	10.310	10.310	15,080,652
2026-09-21	10.120	10.450	10.120	10.400	10.400	15,178,099
2026-09-18	10.080	10.370	9.990	10.220	10.220	16,305,782
2026-09-17	10.090	10.380	9.980	10.180	10.180	18,864,600
2026-09-16	10.060	10.230	9.870	10.170	10.170	18,593,101
2026-09-15	10.310	10.380	9.990	10.030	10.030	21,026,081
2026-09-14	10.850	10.920	10.300	10.420	10.420	28,319,010
2026-09-11	11.300	11.590	10.770	10.850	10.850	30,469,603
2026-09-10	12.000	12.050	11.340	11.340	11.340	42,578,888
2026-09-09	11.680	12.310	11.680	12.050	12.050	53,778,562
2026-09-08	11.620	12.260	11.500	11.860	11.860	61,065,006
2026-09-07	10.950	11.420	10.870	11.280	11.280	37,494,609
2026-09-04	10.580	11.090	10.470	10.830	10.830	32,620,913
2026-09-03	10.520	10.770	10.510	10.630	10.630	21,048,881
2026-09-02	11.480	11.480	10.530	10.620	10.620	45,437,382
2026-09-01	11.400	12.260	11.300	11.590	11.590	63,140,226
2026-08-31	11.660	11.700	11.150	11.430	11.430	55,410,675
2026-08-28	10.910	11.770	10.650	11.770	11.770	65,548,070
2026-08-27	10.560	10.910	10.560	10.700	10.700	24,780,258
2026-08-26	10.390	10.570	10.260	10.500	10.500	18,637,685
2026-08-25	10.100	10.530	10.100	10.390	10.390	19,212,014
2026-08-24	10.270	10.540	10.140	10.170	10.170	17,161,421
2026-08-21	10.330	10.380	10.080	10.310	10.310	14,852,720
2026-08-20	9.900	10.680	9.820	10.510	10.510	26,802,985
2026-08-19	10.450	10.450	9.940	9.990	9.990	22,461,758
2026-08-18	9.890	10.680	9.810	10.430	10.430	29,631,758
2026-08-17	9.780	9.950	9.730	9.910	9.910	12,268,472
2026-08-14	9.700	9.810	9.630	9.760	9.760	6,948,467
2026-08-13	9.850	9.980	9.710	9.720	9.720	12,720,801
2026-08-12	9.510	9.910	9.460	9.890	9.890	17,484,024
2026-08-11	9.700	9.700	9.520	9.550	9.550	11,403,685
2026-08-10	9.440	9.750	9.430	9.730	9.730	14,782,882
2026-08-07	9.550	9.550	9.360	9.430	9.430	11,325,622
2026-08-06	9.380	9.680	9.330	9.610	9.610	16,759,217
2026-08-05	9.390	9.440	9.300	9.380	9.380	8,709,503
2026-08-04	9.370	9.460	9.300	9.380	9.380	8,860,870
2026-08-03	9.280	9.450	9.210	9.400	9.400	11,006,597
2026-07-31	9.100	9.320	9.100	9.280	9.280	9,173,598
2026-07-30	9.260	9.440	9.130	9.160	9.160	12,807,102
2026-07-29	9.100	9.330	9.100	9.300	9.300	9,299,505
2026-07-28	9.080	9.200	9.010	9.140	9.140	8,720,733
2026-07-27	9.250	9.250	9.060	9.170	9.170	8,445,480
2026-07-24	9.240	9.400	9.100	9.140	9.140	10,159,032
2026-07-23	9.050	9.330	9.000	9.300	9.300	10,630,378
2026-07-22	8.910	9.130	8.870	9.100	9.100	11,056,237
2026-07-21	8.750	8.990	8.640	8.990	8.990	14,642,703
2026-07-20	8.770	8.980	8.700	8.770	8.770	10,909,427
2026-07-17	8.880	9.020	8.680	8.720	8.720	11,122,307

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.1840 CNY
2022-06-15	0.0400 CNY
2021-06-15	0.0350 CNY
2019-06-12	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.