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
2024-01-19	8.400	8.440	8.290	8.320	8.320	5,083,732
2024-01-18	8.560	8.570	8.160	8.410	8.410	10,467,095
2024-01-17	8.770	8.820	8.620	8.620	8.620	5,558,788
2024-01-16	8.750	8.790	8.650	8.770	8.770	5,369,970
2024-01-15	8.660	8.800	8.620	8.750	8.750	6,124,774
2024-01-12	8.690	8.790	8.650	8.670	8.670	4,702,300
2024-01-11	8.540	8.750	8.500	8.720	8.720	5,418,600
2024-01-10	8.520	8.610	8.430	8.550	8.550	4,234,445
2024-01-09	8.510	8.570	8.450	8.520	8.520	4,012,173
2024-01-08	8.630	8.650	8.470	8.490	8.490	4,924,172
2024-01-05	8.790	8.840	8.640	8.660	8.660	6,386,528
2024-01-04	8.850	8.860	8.790	8.830	8.830	3,483,100
2024-01-03	8.710	8.850	8.700	8.840	8.840	5,302,500
2024-01-02	8.690	8.790	8.680	8.740	8.740	5,034,954
2023-12-29	8.650	8.720	8.620	8.690	8.690	4,828,616
2023-12-28	8.570	8.720	8.510	8.670	8.670	5,618,391
2023-12-27	8.500	8.600	8.460	8.580	8.580	3,893,900
2023-12-26	8.540	8.610	8.460	8.490	8.490	5,229,442
2023-12-25	8.440	8.540	8.360	8.520	8.520	5,468,767
2023-12-22	8.460	8.560	8.390	8.420	8.420	6,560,956
2023-12-21	8.500	8.550	8.350	8.500	8.500	8,939,665
2023-12-20	8.670	8.750	8.510	8.530	8.530	5,369,500
2023-12-19	8.690	8.780	8.630	8.700	8.700	4,028,676
2023-12-18	8.860	8.910	8.700	8.720	8.720	5,565,900
2023-12-15	8.990	8.990	8.880	8.900	8.900	4,172,724
2023-12-14	8.980	9.040	8.950	8.960	8.960	4,572,154
2023-12-13	9.040	9.070	8.940	8.950	8.950	4,344,524
2023-12-12	8.990	9.070	8.990	9.030	9.030	4,656,248
2023-12-11	9.010	9.050	8.800	9.050	9.050	9,339,732
2023-12-08	9.250	9.260	9.050	9.050	9.050	7,703,400
2023-12-07	9.200	9.230	9.100	9.200	9.200	6,332,437
2023-12-06	9.010	9.280	8.980	9.200	9.200	9,821,170
2023-12-05	9.100	9.220	9.020	9.020	9.020	6,453,822
2023-12-04	9.110	9.150	9.080	9.130	9.130	4,875,200
2023-12-01	9.090	9.170	9.090	9.110	9.110	4,708,982
2023-11-30	9.170	9.210	9.100	9.130	9.130	4,823,115
2023-11-29	9.170	9.230	9.140	9.170	9.170	5,499,385
2023-11-28	9.120	9.230	9.060	9.190	9.190	6,359,038
2023-11-27	9.130	9.220	9.110	9.150	9.150	5,751,089
2023-11-24	9.070	9.180	9.040	9.160	9.160	8,524,926
2023-11-23	9.000	9.090	8.990	9.060	9.060	5,409,988
2023-11-22	9.080	9.140	9.030	9.030	9.030	5,933,609
2023-11-21	9.130	9.180	9.070	9.080	9.080	7,545,557
2023-11-20	9.130	9.170	9.100	9.140	9.140	5,620,625
2023-11-17	9.110	9.150	9.070	9.130	9.130	4,103,951
2023-11-16	9.200	9.220	9.100	9.110	9.110	4,399,505
2023-11-15	9.250	9.280	9.160	9.210	9.210	5,163,398
2023-11-14	9.170	9.220	9.160	9.200	9.200	4,973,598
2023-11-13	9.100	9.190	9.070	9.190	9.190	5,381,800
2023-11-10	9.110	9.130	9.050	9.090	9.090	5,617,221
2023-11-09	9.190	9.230	9.110	9.140	9.140	5,206,346
2023-11-08	9.160	9.280	9.100	9.230	9.230	7,882,142
2023-11-07	9.190	9.240	9.150	9.180	9.180	5,094,102
2023-11-06	9.150	9.230	9.130	9.200	9.200	8,795,096
2023-11-03	9.170	9.230	9.130	9.150	9.150	6,067,817
2023-11-02	9.290	9.330	9.150	9.170	9.170	7,375,893
2023-11-01	9.490	9.490	9.260	9.260	9.260	14,244,840
2023-10-31	9.120	9.240	9.110	9.190	9.190	9,831,000
2023-10-30	9.100	9.220	9.050	9.110	9.110	12,007,121
2023-10-27	8.950	9.140	8.880	9.100	9.100	14,194,500

← NewerPage 12 of 21 · 1,212 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.