Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.360 | 8.460 | 8.310 | 8.400 | 8.400 | 8,224,300 |
| 2024-04-23 | 8.680 | 8.690 | 8.290 | 8.370 | 8.370 | 18,081,155 |
| 2024-04-22 | 8.890 | 8.940 | 8.760 | 8.790 | 8.790 | 11,972,962 |
| 2024-04-19 | 8.700 | 8.940 | 8.650 | 8.920 | 8.920 | 17,160,611 |
| 2024-04-18 | 8.690 | 8.810 | 8.620 | 8.750 | 8.750 | 11,659,944 |
| 2024-04-17 | 8.580 | 8.740 | 8.580 | 8.720 | 8.720 | 11,512,320 |
| 2024-04-16 | 8.730 | 8.780 | 8.460 | 8.480 | 8.480 | 13,448,284 |
| 2024-04-15 | 8.750 | 8.870 | 8.520 | 8.780 | 8.780 | 12,895,415 |
| 2024-04-12 | 8.770 | 8.850 | 8.700 | 8.710 | 8.710 | 11,679,000 |
| 2024-04-11 | 8.780 | 8.970 | 8.760 | 8.840 | 8.840 | 12,359,194 |
| 2024-04-10 | 8.970 | 9.130 | 8.820 | 8.880 | 8.880 | 15,118,464 |
| 2024-04-09 | 8.840 | 8.990 | 8.720 | 8.980 | 8.980 | 13,967,918 |
| 2024-04-08 | 8.740 | 9.080 | 8.720 | 8.880 | 8.880 | 24,667,565 |
| 2024-04-03 | 8.520 | 8.740 | 8.510 | 8.710 | 8.710 | 12,171,720 |
| 2024-04-02 | 8.560 | 8.600 | 8.500 | 8.530 | 8.530 | 8,571,125 |
| 2024-04-01 | 8.480 | 8.650 | 8.440 | 8.560 | 8.560 | 15,268,486 |
| 2024-03-29 | 8.210 | 8.460 | 8.190 | 8.430 | 8.430 | 11,615,515 |
| 2024-03-28 | 8.230 | 8.280 | 8.130 | 8.170 | 8.170 | 17,882,777 |
| 2024-03-27 | 8.100 | 8.230 | 8.060 | 8.120 | 8.120 | 10,067,371 |
| 2024-03-26 | 7.990 | 8.120 | 7.950 | 8.110 | 8.110 | 7,490,290 |
| 2024-03-25 | 8.030 | 8.120 | 7.970 | 7.970 | 7.970 | 7,515,373 |
| 2024-03-22 | 8.270 | 8.300 | 8.010 | 8.090 | 8.090 | 10,019,075 |
| 2024-03-21 | 8.150 | 8.320 | 8.100 | 8.260 | 8.260 | 12,399,078 |
| 2024-03-20 | 8.130 | 8.140 | 8.040 | 8.130 | 8.130 | 7,970,661 |
| 2024-03-19 | 8.110 | 8.160 | 8.080 | 8.150 | 8.150 | 8,504,900 |
| 2024-03-18 | 8.050 | 8.160 | 7.980 | 8.130 | 8.130 | 11,543,495 |
| 2024-03-15 | 7.880 | 8.020 | 7.880 | 8.010 | 8.010 | 6,959,924 |
| 2024-03-14 | 7.990 | 8.040 | 7.850 | 7.940 | 7.940 | 6,993,808 |
| 2024-03-13 | 8.100 | 8.130 | 7.940 | 7.980 | 7.980 | 8,605,012 |
| 2024-03-12 | 7.930 | 8.080 | 7.890 | 8.050 | 8.050 | 11,477,327 |
| 2024-03-11 | 7.780 | 7.910 | 7.770 | 7.910 | 7.910 | 7,810,349 |
| 2024-03-08 | 7.830 | 7.890 | 7.730 | 7.830 | 7.830 | 6,853,800 |
| 2024-03-07 | 7.780 | 7.920 | 7.760 | 7.800 | 7.800 | 8,682,821 |
| 2024-03-06 | 7.720 | 7.830 | 7.700 | 7.790 | 7.790 | 6,969,209 |
| 2024-03-05 | 7.800 | 7.900 | 7.740 | 7.780 | 7.780 | 7,950,742 |
| 2024-03-04 | 7.900 | 7.920 | 7.780 | 7.850 | 7.850 | 8,322,061 |
| 2024-03-01 | 7.940 | 7.990 | 7.820 | 7.930 | 7.930 | 9,474,806 |
| 2024-02-29 | 7.620 | 7.940 | 7.560 | 7.940 | 7.940 | 12,857,324 |
| 2024-02-28 | 7.970 | 8.160 | 7.760 | 7.760 | 7.760 | 17,675,934 |
| 2024-02-27 | 7.800 | 8.010 | 7.770 | 8.010 | 8.010 | 12,200,081 |
| 2024-02-26 | 7.820 | 7.910 | 7.790 | 7.830 | 7.830 | 10,234,621 |
| 2024-02-23 | 7.790 | 7.830 | 7.710 | 7.820 | 7.820 | 9,429,277 |
| 2024-02-22 | 7.750 | 7.880 | 7.680 | 7.790 | 7.790 | 9,765,709 |
| 2024-02-21 | 7.680 | 7.940 | 7.630 | 7.750 | 7.750 | 9,977,342 |
| 2024-02-20 | 7.700 | 7.740 | 7.630 | 7.700 | 7.700 | 6,613,275 |
| 2024-02-19 | 7.650 | 7.820 | 7.580 | 7.740 | 7.740 | 9,728,612 |
| 2024-02-08 | 7.190 | 7.600 | 7.150 | 7.580 | 7.580 | 13,877,437 |
| 2024-02-07 | 7.250 | 7.500 | 7.100 | 7.230 | 7.230 | 12,060,496 |
| 2024-02-06 | 6.710 | 7.270 | 6.580 | 7.170 | 7.170 | 12,252,148 |
| 2024-02-05 | 7.400 | 7.400 | 6.700 | 6.820 | 6.820 | 15,133,683 |
| 2024-02-02 | 7.600 | 7.770 | 7.230 | 7.440 | 7.440 | 9,625,152 |
| 2024-02-01 | 7.640 | 7.770 | 7.430 | 7.550 | 7.550 | 8,800,854 |
| 2024-01-31 | 7.860 | 7.980 | 7.660 | 7.670 | 7.670 | 8,150,118 |
| 2024-01-30 | 7.890 | 8.100 | 7.820 | 7.860 | 7.860 | 6,272,674 |
| 2024-01-29 | 8.340 | 8.380 | 7.980 | 8.000 | 8.000 | 14,527,918 |
| 2024-01-26 | 8.370 | 8.570 | 8.360 | 8.510 | 8.510 | 6,142,654 |
| 2024-01-25 | 8.070 | 8.440 | 8.030 | 8.440 | 8.440 | 8,324,634 |
| 2024-01-24 | 7.970 | 8.070 | 7.770 | 8.060 | 8.060 | 8,723,138 |
| 2024-01-23 | 7.750 | 7.930 | 7.610 | 7.910 | 7.910 | 7,611,474 |
| 2024-01-22 | 8.290 | 8.290 | 7.700 | 7.800 | 7.800 | 11,846,888 |
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.