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
2023-01-31	8.860	8.930	8.850	8.920	8.738	4,423,090
2023-01-30	8.820	8.950	8.810	8.900	8.719	7,283,871
2023-01-20	8.640	8.760	8.640	8.750	8.572	5,445,961
2023-01-19	8.710	8.710	8.540	8.610	8.435	6,743,252
2023-01-18	8.650	8.720	8.610	8.660	8.484	3,767,708
2023-01-17	8.670	8.670	8.570	8.650	8.474	4,277,407
2023-01-16	8.440	8.640	8.430	8.620	8.444	7,219,329
2023-01-13	8.450	8.470	8.350	8.460	8.288	3,559,419
2023-01-12	8.450	8.500	8.380	8.400	8.229	3,100,804
2023-01-11	8.550	8.550	8.450	8.460	8.288	3,407,645
2023-01-10	8.560	8.570	8.480	8.540	8.366	3,131,300
2023-01-09	8.490	8.560	8.470	8.540	8.366	4,192,349
2023-01-06	8.480	8.520	8.430	8.460	8.288	4,379,451
2023-01-05	8.430	8.510	8.430	8.480	8.307	5,029,511
2023-01-04	8.510	8.530	8.440	8.460	8.288	4,357,900
2023-01-03	8.450	8.510	8.300	8.500	8.327	4,390,269
2022-12-30	8.340	8.450	8.300	8.410	8.239	4,311,704
2022-12-29	8.350	8.380	8.260	8.320	8.151	3,938,764
2022-12-28	8.560	8.560	8.340	8.360	8.190	4,977,700
2022-12-27	8.420	8.590	8.310	8.590	8.415	6,179,600
2022-12-26	8.350	8.600	8.330	8.400	8.229	4,924,800
2022-12-23	8.300	8.390	8.220	8.260	8.092	4,125,462
2022-12-22	8.430	8.580	8.310	8.340	8.170	4,527,210
2022-12-21	8.400	8.510	8.360	8.410	8.239	4,166,004
2022-12-20	8.510	8.530	8.370	8.400	8.229	4,146,904
2022-12-19	8.820	8.820	8.470	8.500	8.327	5,151,447
2022-12-16	8.840	8.880	8.700	8.750	8.572	4,748,376
2022-12-15	8.950	8.970	8.840	8.890	8.709	4,430,977
2022-12-14	9.000	9.040	8.880	8.900	8.719	4,699,704
2022-12-13	8.990	9.080	8.980	9.010	8.826	5,515,300
2022-12-12	9.130	9.180	9.010	9.030	8.846	7,420,212
2022-12-09	9.020	9.130	8.910	9.110	8.924	8,338,722
2022-12-08	9.140	9.140	8.920	8.960	8.777	6,473,619
2022-12-07	9.030	9.150	9.010	9.090	8.905	6,629,052
2022-12-06	9.110	9.170	9.050	9.090	8.905	6,786,935
2022-12-05	9.060	9.160	9.000	9.100	8.915	6,587,592
2022-12-02	9.020	9.090	8.970	9.020	8.836	4,948,750
2022-12-01	9.000	9.090	8.970	9.030	8.846	5,984,178
2022-11-30	8.910	9.010	8.850	8.950	8.768	7,442,762
2022-11-29	8.750	8.900	8.710	8.870	8.689	5,080,300
2022-11-28	8.690	8.770	8.510	8.760	8.582	5,048,790
2022-11-25	8.830	8.840	8.750	8.770	8.591	3,811,200
2022-11-24	8.800	8.890	8.800	8.870	8.689	3,843,554
2022-11-23	8.850	8.880	8.690	8.830	8.650	5,290,308
2022-11-22	8.930	9.000	8.780	8.810	8.631	5,072,597
2022-11-21	8.800	8.950	8.740	8.930	8.748	4,615,256
2022-11-18	9.020	9.070	8.840	8.850	8.670	6,254,800
2022-11-17	8.960	9.000	8.920	8.990	8.807	4,457,915
2022-11-16	8.970	9.110	8.890	8.980	8.797	7,635,100
2022-11-15	8.970	8.980	8.890	8.970	8.787	6,941,674
2022-11-14	9.080	9.170	8.920	8.940	8.758	6,583,094
2022-11-11	9.250	9.310	9.060	9.080	8.895	7,679,188
2022-11-10	9.060	9.140	9.010	9.090	8.905	6,563,528
2022-11-09	9.200	9.290	9.080	9.160	8.973	7,292,260
2022-11-08	9.120	9.250	9.040	9.200	9.013	9,194,477
2022-11-07	9.210	9.240	9.060	9.130	8.944	13,522,875
2022-11-04	8.610	9.260	8.600	9.200	9.013	22,747,575
2022-11-03	8.330	8.650	8.300	8.580	8.405	8,773,695
2022-11-02	8.400	8.510	8.350	8.420	8.248	7,928,470
2022-11-01	8.170	8.400	8.110	8.400	8.229	7,496,074

← NewerPage 16 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.