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
2022-08-01	11.330	11.800	11.180	11.700	11.462	34,414,573
2022-07-29	11.270	11.640	11.220	11.400	11.168	27,883,635
2022-07-28	11.500	11.580	11.220	11.270	11.040	26,695,263
2022-07-27	11.450	11.610	11.290	11.510	11.276	26,157,994
2022-07-26	10.990	11.560	10.720	11.500	11.266	38,146,678
2022-07-25	11.260	11.380	10.810	10.860	10.639	27,816,457
2022-07-22	11.350	11.580	11.070	11.330	11.099	33,477,168
2022-07-21	11.220	11.910	11.020	11.460	11.227	66,700,030
2022-07-20	10.680	11.530	10.680	11.140	10.913	78,552,704
2022-07-19	10.500	10.660	10.350	10.480	10.267	20,329,436
2022-07-18	10.290	10.650	10.290	10.470	10.257	21,308,782
2022-07-15	10.450	10.750	10.290	10.290	10.080	32,763,785
2022-07-14	10.950	10.990	10.770	10.790	10.570	34,320,080
2022-07-13	10.750	11.480	10.730	11.480	11.246	29,156,529
2022-07-12	11.410	11.520	10.780	10.830	10.609	39,974,238
2022-07-11	11.900	12.190	11.230	11.390	11.158	50,514,563
2022-07-08	11.940	12.450	11.830	11.880	11.638	74,658,128
2022-07-07	10.700	11.730	10.660	11.730	11.491	39,143,163
2022-07-06	11.070	11.110	10.560	10.660	10.443	28,370,789
2022-07-05	11.230	11.270	10.950	11.110	10.884	25,547,666
2022-07-04	10.680	11.400	10.650	11.350	11.119	37,667,769
2022-07-01	10.680	10.950	10.530	10.780	10.560	23,351,084
2022-06-30	10.770	10.830	10.570	10.660	10.443	29,041,885
2022-06-29	11.310	11.450	10.670	10.730	10.511	35,362,631
2022-06-28	11.400	11.520	11.220	11.420	11.187	31,712,777
2022-06-27	11.610	11.760	11.300	11.370	11.138	61,700,059
2022-06-24	10.740	11.460	10.620	11.460	11.227	55,118,494
2022-06-23	10.270	10.460	10.000	10.420	10.208	23,391,360
2022-06-22	10.480	10.650	10.280	10.280	10.071	25,171,792
2022-06-21	10.950	11.050	10.380	10.550	10.335	40,647,639
2022-06-20	10.900	11.300	10.700	11.180	10.952	45,927,946
2022-06-17	10.650	10.780	10.430	10.620	10.404	24,709,575
2022-06-16	10.560	11.050	10.550	10.780	10.560	36,343,360
2022-06-15	10.880	10.900	10.510	10.510	10.296	28,565,258
2022-06-14	10.800	11.100	10.700	10.900	10.639	33,600,744
2022-06-13	10.770	11.150	10.650	10.990	10.727	44,487,256
2022-06-10	10.430	10.790	10.410	10.720	10.463	30,404,652
2022-06-09	10.600	10.840	10.380	10.620	10.365	31,551,649
2022-06-08	10.430	10.780	10.360	10.620	10.365	32,141,881
2022-06-07	10.580	10.580	10.320	10.440	10.190	24,808,498
2022-06-06	10.480	10.600	10.360	10.580	10.326	27,220,963
2022-06-02	10.310	10.630	10.150	10.540	10.287	29,271,573
2022-06-01	10.420	10.570	10.270	10.380	10.131	30,556,098
2022-05-31	10.310	10.740	10.270	10.530	10.278	40,655,144
2022-05-30	10.350	10.540	10.240	10.410	10.161	34,918,077
2022-05-27	10.170	10.480	10.010	10.210	9.965	35,831,475
2022-05-26	10.080	10.280	9.880	10.150	9.907	32,110,522
2022-05-25	9.930	10.200	9.800	10.140	9.897	38,220,950
2022-05-24	10.250	10.300	9.780	9.790	9.555	39,954,059
2022-05-23	9.660	10.310	9.620	10.300	10.053	45,663,791
2022-05-20	9.470	9.780	9.440	9.620	9.389	23,049,511
2022-05-19	9.350	9.540	9.300	9.460	9.233	20,458,846
2022-05-18	9.680	9.800	9.400	9.520	9.292	23,434,267
2022-05-17	9.750	9.800	9.550	9.670	9.438	27,073,395
2022-05-16	9.610	9.930	9.460	9.840	9.604	45,183,521
2022-05-13	9.380	9.570	9.310	9.420	9.194	24,800,923
2022-05-12	9.360	9.580	9.140	9.330	9.106	23,826,719
2022-05-11	9.460	9.650	9.360	9.450	9.224	35,085,472
2022-05-10	9.310	9.600	9.080	9.600	9.370	29,760,940
2022-05-09	9.290	9.510	9.270	9.470	9.243	25,028,286

← NewerPage 18 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.