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
2022-11-01	8.170	8.400	8.110	8.400	8.229	7,496,074
2022-10-31	7.980	8.180	7.980	8.150	7.984	5,298,471
2022-10-28	8.300	8.310	7.980	7.980	7.817	7,606,610
2022-10-27	8.350	8.450	8.320	8.340	8.170	4,897,500
2022-10-26	8.230	8.450	8.230	8.350	8.180	6,286,535
2022-10-25	8.310	8.340	8.100	8.240	8.072	6,549,628
2022-10-24	8.770	8.850	8.320	8.330	8.160	13,775,458
2022-10-21	8.960	8.990	8.810	8.860	8.680	4,881,378
2022-10-20	9.030	9.080	8.850	8.960	8.777	6,569,088
2022-10-19	9.150	9.250	9.060	9.080	8.895	5,575,876
2022-10-18	9.250	9.270	9.170	9.190	9.003	6,506,568
2022-10-17	9.170	9.260	9.150	9.240	9.052	7,109,945
2022-10-14	9.180	9.240	9.130	9.210	9.022	7,405,846
2022-10-13	9.030	9.240	8.960	9.120	8.934	6,972,471
2022-10-12	8.890	9.080	8.730	9.070	8.885	6,905,232
2022-10-11	8.780	8.840	8.630	8.840	8.660	4,848,470
2022-10-10	8.740	8.870	8.630	8.710	8.533	6,079,544
2022-09-30	8.750	8.860	8.690	8.730	8.552	4,789,908
2022-09-29	8.930	8.970	8.690	8.780	8.601	5,780,080
2022-09-28	8.990	9.070	8.810	8.820	8.640	5,051,928
2022-09-27	8.710	9.070	8.670	9.010	8.826	8,677,774
2022-09-26	9.010	9.010	8.660	8.690	8.513	9,379,099
2022-09-23	9.310	9.360	9.040	9.040	8.856	8,070,181
2022-09-22	9.200	9.360	9.180	9.320	9.130	5,937,408
2022-09-21	9.240	9.320	9.120	9.260	9.071	4,770,005
2022-09-20	9.110	9.350	9.110	9.270	9.081	6,869,238
2022-09-19	9.080	9.170	8.980	9.040	8.856	5,966,201
2022-09-16	9.510	9.510	9.020	9.060	8.875	11,251,981
2022-09-15	9.870	9.900	9.280	9.520	9.326	15,468,900
2022-09-14	9.850	9.900	9.760	9.850	9.649	8,363,947
2022-09-13	10.120	10.120	9.920	9.970	9.767	11,199,102
2022-09-09	9.770	9.850	9.700	9.850	9.649	6,501,417
2022-09-08	10.030	10.040	9.800	9.810	9.610	8,554,392
2022-09-07	10.060	10.060	9.940	9.990	9.786	8,737,004
2022-09-06	9.800	10.080	9.800	10.070	9.865	13,199,538
2022-09-05	9.760	9.860	9.650	9.820	9.620	7,234,507
2022-09-02	9.770	9.950	9.730	9.780	9.581	9,759,708
2022-09-01	9.700	9.990	9.640	9.760	9.561	11,141,630
2022-08-31	10.050	10.060	9.660	9.750	9.551	16,256,218
2022-08-30	10.340	10.340	9.960	10.120	9.914	16,419,573
2022-08-29	10.200	10.400	10.150	10.340	10.129	12,998,758
2022-08-26	10.350	10.580	10.250	10.410	10.198	13,379,347
2022-08-25	10.410	10.480	10.180	10.370	10.159	14,756,470
2022-08-24	10.570	10.630	10.250	10.350	10.139	19,687,548
2022-08-23	10.620	10.740	10.520	10.570	10.355	16,948,999
2022-08-22	10.210	10.750	10.110	10.640	10.423	25,738,487
2022-08-19	10.920	10.950	10.300	10.300	10.090	42,057,731
2022-08-18	10.960	11.110	10.900	10.930	10.707	31,143,322
2022-08-17	11.160	11.350	11.100	11.290	11.060	30,905,633
2022-08-16	10.830	11.320	10.830	11.230	11.001	35,763,784
2022-08-15	10.710	10.920	10.710	10.850	10.629	13,973,619
2022-08-12	10.900	10.940	10.730	10.820	10.600	17,105,277
2022-08-11	10.800	10.980	10.720	10.910	10.688	21,382,715
2022-08-10	10.830	11.020	10.550	10.790	10.570	26,092,724
2022-08-09	10.840	10.930	10.690	10.800	10.580	16,787,332
2022-08-08	10.700	10.880	10.560	10.820	10.600	16,466,503
2022-08-05	10.850	10.850	10.450	10.790	10.570	22,014,151
2022-08-04	10.720	10.950	10.560	10.830	10.609	18,806,969
2022-08-03	10.900	11.270	10.560	10.670	10.453	30,589,811
2022-08-02	11.350	11.350	10.710	10.880	10.658	43,202,912

← NewerPage 17 of 21 · 1,213 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.