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
2023-04-26	9.040	9.120	8.900	9.120	8.934	35,136,930
2023-04-25	8.550	8.640	8.260	8.290	8.121	12,406,286
2023-04-24	8.490	8.660	8.230	8.510	8.337	19,598,580
2023-04-21	8.520	9.000	8.520	8.690	8.513	36,778,535
2023-04-20	8.230	8.250	8.160	8.180	8.013	4,139,007
2023-04-19	8.280	8.340	8.230	8.250	8.082	3,792,439
2023-04-18	8.380	8.430	8.300	8.300	8.131	5,583,702
2023-04-17	8.360	8.400	8.320	8.360	8.190	4,607,299
2023-04-14	8.430	8.430	8.350	8.360	8.190	4,252,959
2023-04-13	8.510	8.540	8.390	8.400	8.229	4,711,903
2023-04-12	8.500	8.560	8.470	8.510	8.337	3,963,703
2023-04-11	8.520	8.590	8.400	8.500	8.327	5,122,602
2023-04-10	8.720	8.780	8.540	8.540	8.366	6,699,159
2023-04-07	8.550	8.760	8.510	8.720	8.542	11,072,600
2023-04-06	8.440	8.620	8.420	8.450	8.278	5,384,570
2023-04-04	8.510	8.530	8.400	8.440	8.268	4,148,000
2023-04-03	8.460	8.550	8.450	8.500	8.327	5,038,677
2023-03-31	8.240	8.520	8.240	8.490	8.317	8,126,160
2023-03-30	8.280	8.320	8.170	8.220	8.053	5,098,191
2023-03-29	8.450	8.470	8.310	8.320	8.151	4,822,325
2023-03-28	8.510	8.550	8.450	8.470	8.297	3,244,499
2023-03-27	8.480	8.500	8.400	8.500	8.327	4,870,300
2023-03-24	8.570	8.570	8.430	8.450	8.278	4,930,300
2023-03-23	8.540	8.590	8.490	8.550	8.376	4,018,101
2023-03-22	8.540	8.720	8.530	8.600	8.425	7,296,524
2023-03-21	8.390	8.490	8.370	8.480	8.307	3,409,245
2023-03-20	8.420	8.470	8.370	8.390	8.219	3,876,148
2023-03-17	8.420	8.500	8.410	8.410	8.239	3,405,945
2023-03-16	8.530	8.570	8.380	8.400	8.229	4,403,601
2023-03-15	8.490	8.550	8.480	8.530	8.356	3,011,403
2023-03-14	8.590	8.640	8.430	8.450	8.278	5,751,900
2023-03-13	8.660	8.680	8.500	8.590	8.415	4,371,746
2023-03-10	8.680	8.710	8.600	8.660	8.484	4,603,459
2023-03-09	8.680	8.760	8.650	8.700	8.523	3,913,818
2023-03-08	8.670	8.740	8.640	8.680	8.503	4,157,436
2023-03-07	8.950	8.960	8.680	8.710	8.533	7,640,077
2023-03-06	8.920	8.990	8.900	8.940	8.758	5,961,492
2023-03-03	8.890	8.920	8.800	8.900	8.719	4,361,512
2023-03-02	8.970	9.000	8.840	8.880	8.699	5,884,045
2023-03-01	8.920	8.990	8.920	8.980	8.797	5,011,915
2023-02-28	8.920	8.990	8.830	8.970	8.787	3,779,202
2023-02-27	8.940	8.950	8.820	8.870	8.689	4,500,825
2023-02-24	9.020	9.020	8.880	8.940	8.758	3,618,915
2023-02-23	9.020	9.070	8.950	9.010	8.826	4,516,800
2023-02-22	8.970	9.010	8.900	8.980	8.797	4,477,800
2023-02-21	8.910	9.000	8.870	8.990	8.807	5,297,045
2023-02-20	8.810	8.920	8.730	8.920	8.738	6,109,200
2023-02-17	8.780	8.910	8.780	8.780	8.601	6,328,358
2023-02-16	9.010	9.080	8.730	8.780	8.601	10,637,933
2023-02-15	9.170	9.170	9.010	9.020	8.836	7,187,000
2023-02-14	9.300	9.330	9.070	9.110	8.924	11,925,725
2023-02-13	9.180	9.260	9.150	9.240	9.052	8,109,262
2023-02-10	9.080	9.270	9.070	9.180	8.993	10,084,444
2023-02-09	9.000	9.100	8.990	9.100	8.915	5,911,543
2023-02-08	9.140	9.200	9.000	9.030	8.846	9,643,079
2023-02-07	8.910	9.110	8.910	9.110	8.924	11,154,671
2023-02-06	8.950	8.980	8.880	8.910	8.728	4,714,898
2023-02-03	9.000	9.000	8.840	8.960	8.777	6,386,497
2023-02-02	9.050	9.050	8.950	9.010	8.826	5,536,192
2023-02-01	8.960	9.060	8.940	9.050	8.866	7,939,698

← NewerPage 15 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.