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
2023-10-26	8.780	8.920	8.720	8.890	8.890	7,189,086
2023-10-25	8.750	8.850	8.730	8.810	8.810	6,139,507
2023-10-24	8.640	8.740	8.610	8.710	8.710	6,349,159
2023-10-23	8.800	8.860	8.550	8.600	8.600	8,459,981
2023-10-20	8.750	9.010	8.740	8.860	8.860	6,191,620
2023-10-19	8.910	8.990	8.750	8.780	8.780	9,248,833
2023-10-18	9.110	9.250	8.970	9.000	9.000	10,438,260
2023-10-17	9.070	9.140	9.010	9.140	9.140	8,264,633
2023-10-16	9.050	9.130	9.000	9.060	9.060	9,279,906
2023-10-13	9.230	9.250	9.050	9.080	9.080	12,483,791
2023-10-12	9.300	9.340	9.220	9.260	9.260	8,086,402
2023-10-11	9.370	9.440	9.260	9.270	9.270	8,763,854
2023-10-10	9.600	9.650	9.350	9.380	9.380	10,516,158
2023-10-09	9.610	9.710	9.550	9.640	9.640	7,699,504
2023-09-28	9.670	9.710	9.620	9.660	9.660	8,520,200
2023-09-27	9.700	9.730	9.640	9.670	9.670	9,364,039
2023-09-26	9.770	9.870	9.670	9.710	9.710	18,692,085
2023-09-25	9.450	9.840	9.390	9.740	9.740	27,442,153
2023-09-22	9.480	9.660	9.350	9.500	9.500	32,280,081
2023-09-21	9.190	9.200	8.980	8.990	8.990	9,021,280
2023-09-20	9.230	9.310	9.190	9.210	9.210	5,279,439
2023-09-19	9.300	9.340	9.210	9.230	9.230	5,437,921
2023-09-18	9.290	9.330	9.200	9.320	9.320	6,310,800
2023-09-15	9.330	9.400	9.250	9.320	9.320	8,313,829
2023-09-14	9.230	9.300	9.200	9.300	9.300	6,071,300
2023-09-13	9.280	9.370	9.190	9.240	9.240	5,893,615
2023-09-12	9.350	9.370	9.250	9.280	9.280	6,651,761
2023-09-11	9.320	9.380	9.250	9.360	9.360	6,928,248
2023-09-08	9.250	9.310	9.170	9.270	9.270	6,961,933
2023-09-07	9.520	9.580	9.280	9.280	9.280	10,707,044
2023-09-06	9.620	9.660	9.480	9.570	9.570	9,615,526
2023-09-05	9.780	9.780	9.600	9.620	9.620	11,288,673
2023-09-04	9.670	9.830	9.580	9.830	9.830	17,964,238
2023-09-01	9.660	9.850	9.650	9.770	9.770	19,670,900
2023-08-31	9.580	9.790	9.510	9.630	9.630	12,211,957
2023-08-30	9.690	9.740	9.550	9.590	9.590	9,529,915
2023-08-29	9.560	9.690	9.480	9.670	9.670	12,818,558
2023-08-28	9.850	9.870	9.550	9.630	9.630	19,794,904
2023-08-25	9.390	9.620	9.280	9.330	9.330	12,298,680
2023-08-24	9.180	9.490	9.140	9.430	9.430	12,681,122
2023-08-23	9.230	9.290	9.070	9.090	9.090	6,991,339
2023-08-22	9.140	9.310	9.100	9.240	9.240	9,415,800
2023-08-21	9.240	9.340	9.100	9.110	9.110	10,092,158
2023-08-18	9.660	9.720	9.270	9.280	9.280	18,515,590
2023-08-17	9.650	9.720	9.450	9.710	9.710	8,349,600
2023-08-16	9.690	9.790	9.550	9.710	9.710	8,089,502
2023-08-15	9.550	9.720	9.480	9.690	9.690	9,028,202
2023-08-14	9.490	9.580	9.370	9.510	9.510	6,832,500
2023-08-11	9.720	9.760	9.510	9.520	9.520	7,410,729
2023-08-10	9.720	9.760	9.660	9.720	9.720	6,690,200
2023-08-09	9.850	9.850	9.660	9.710	9.710	9,483,317
2023-08-08	9.760	9.930	9.700	9.870	9.870	14,128,540
2023-08-07	9.570	9.840	9.540	9.730	9.730	14,386,024
2023-08-04	9.600	9.640	9.530	9.550	9.550	7,739,200
2023-08-03	9.510	9.570	9.470	9.550	9.550	6,446,260
2023-08-02	9.610	9.610	9.440	9.490	9.490	8,861,200
2023-08-01	9.670	9.720	9.550	9.600	9.600	9,153,400
2023-07-31	9.650	9.800	9.610	9.690	9.690	15,054,500
2023-07-28	9.520	9.650	9.500	9.610	9.610	8,361,448
2023-07-27	9.600	9.710	9.520	9.540	9.540	7,370,200

← NewerPage 13 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.