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
2023-07-26	9.650	9.720	9.590	9.630	9.630	6,539,900
2023-07-25	9.700	9.750	9.560	9.670	9.670	12,174,400
2023-07-24	9.780	9.850	9.580	9.620	9.620	10,839,615
2023-07-21	9.840	9.990	9.720	9.780	9.780	11,128,098
2023-07-20	10.100	10.170	9.800	9.840	9.840	16,516,432
2023-07-19	9.990	10.150	9.910	10.070	10.070	15,946,553
2023-07-18	9.770	10.140	9.720	9.990	9.990	24,833,092
2023-07-17	9.600	9.750	9.520	9.700	9.700	12,462,766
2023-07-14	9.730	9.790	9.550	9.630	9.630	19,222,700
2023-07-13	9.630	9.900	9.550	9.750	9.750	33,779,774
2023-07-12	9.350	9.770	9.220	9.570	9.570	45,042,681
2023-07-11	9.140	9.140	9.020	9.070	9.070	6,108,723
2023-07-10	9.070	9.170	9.050	9.140	9.140	8,150,050
2023-07-07	9.020	9.130	8.930	9.070	9.070	9,500,934
2023-07-06	8.910	9.040	8.850	9.020	9.020	9,534,230
2023-07-05	8.970	9.000	8.890	8.910	8.910	5,132,355
2023-07-04	8.910	9.000	8.880	8.980	8.980	8,404,697
2023-07-03	8.910	8.930	8.850	8.890	8.890	7,914,152
2023-06-30	8.890	9.070	8.880	9.030	8.846	8,681,537
2023-06-29	8.780	8.920	8.780	8.890	8.709	5,243,227
2023-06-28	8.840	8.860	8.710	8.830	8.650	4,031,202
2023-06-27	8.680	8.880	8.620	8.850	8.670	5,689,732
2023-06-26	8.780	8.790	8.610	8.620	8.444	7,209,555
2023-06-21	8.840	8.910	8.800	8.810	8.631	6,698,565
2023-06-20	8.960	8.970	8.830	8.830	8.650	6,053,708
2023-06-19	8.990	9.130	8.920	8.940	8.758	9,845,810
2023-06-16	8.970	9.030	8.940	8.980	8.797	6,971,900
2023-06-15	9.030	9.030	8.910	8.960	8.777	7,212,789
2023-06-14	9.020	9.090	8.980	9.020	8.836	6,221,900
2023-06-13	9.110	9.140	9.000	9.010	8.826	7,780,993
2023-06-12	9.120	9.180	9.040	9.130	8.944	10,876,217
2023-06-09	9.050	9.170	8.960	9.150	8.964	13,050,299
2023-06-08	8.860	9.180	8.860	9.020	8.836	13,944,105
2023-06-07	8.820	8.880	8.790	8.860	8.680	5,078,088
2023-06-06	8.950	8.980	8.830	8.830	8.650	7,532,098
2023-06-05	8.960	9.030	8.920	8.980	8.797	8,305,432
2023-06-02	8.900	8.970	8.780	8.910	8.728	15,596,732
2023-06-01	8.630	9.100	8.560	8.990	8.807	15,536,957
2023-05-31	8.700	8.780	8.630	8.660	8.484	5,444,452
2023-05-30	8.640	8.740	8.610	8.720	8.542	5,166,300
2023-05-29	8.710	8.810	8.620	8.650	8.474	6,493,110
2023-05-26	8.730	8.780	8.610	8.700	8.523	7,046,578
2023-05-25	8.780	8.830	8.600	8.750	8.572	9,959,660
2023-05-24	8.910	8.960	8.810	8.820	8.640	8,902,541
2023-05-23	9.190	9.210	8.960	8.970	8.787	12,165,107
2023-05-22	9.050	9.260	8.950	9.150	8.964	16,113,970
2023-05-19	9.100	9.110	8.860	8.990	8.807	10,685,045
2023-05-18	9.050	9.140	8.960	9.130	8.944	8,085,118
2023-05-17	8.940	9.030	8.870	9.020	8.836	6,122,797
2023-05-16	9.040	9.080	8.910	8.930	8.748	6,695,400
2023-05-15	8.930	9.120	8.840	9.070	8.885	13,004,400
2023-05-12	8.990	9.050	8.720	8.740	8.562	10,900,486
2023-05-11	9.030	9.120	8.980	9.020	8.836	8,350,316
2023-05-10	9.020	9.050	8.880	9.050	8.866	11,915,053
2023-05-09	9.000	9.110	8.870	8.930	8.748	17,012,926
2023-05-08	8.830	9.120	8.780	9.020	8.836	34,907,897
2023-05-05	9.460	9.570	9.270	9.450	9.257	19,886,886
2023-05-04	9.340	9.490	9.240	9.450	9.257	23,005,564
2023-04-28	9.260	9.390	9.110	9.340	9.150	28,221,677
2023-04-27	9.300	9.390	9.150	9.180	8.993	52,127,543

← NewerPage 14 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.