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
2022-05-06	9.020	9.640	8.960	9.270	9.048	32,599,421
2022-05-05	9.100	9.410	8.960	9.310	9.087	30,046,514
2022-04-29	8.940	9.140	8.820	9.030	8.814	28,676,741
2022-04-28	8.740	9.190	8.680	8.890	8.677	41,173,155
2022-04-27	8.350	8.810	7.960	8.790	8.579	40,101,873
2022-04-26	8.690	9.060	8.370	8.440	8.238	37,994,859
2022-04-25	9.000	9.390	8.660	8.670	8.462	51,964,662
2022-04-22	9.470	9.600	9.010	9.010	8.794	52,694,450
2022-04-21	11.050	11.110	10.010	10.010	9.770	68,863,662
2022-04-20	11.390	11.800	10.960	11.120	10.853	106,431,762
2022-04-19	10.060	11.000	10.030	11.000	10.736	43,147,388
2022-04-18	9.950	10.440	9.910	10.000	9.760	26,049,790
2022-04-15	10.760	11.010	10.060	10.110	9.868	46,001,749
2022-04-14	10.260	10.900	10.200	10.770	10.512	43,158,830
2022-04-13	10.600	11.090	10.370	10.450	10.200	50,130,760
2022-04-12	10.400	10.790	10.280	10.680	10.424	41,921,042
2022-04-11	10.310	10.920	10.250	10.590	10.336	61,551,898
2022-04-08	10.210	10.750	9.930	10.490	10.239	60,413,824
2022-04-07	9.850	10.580	9.690	10.300	10.053	55,216,036
2022-04-06	9.700	9.940	9.660	9.880	9.643	21,375,747
2022-04-01	9.800	10.090	9.720	9.720	9.487	26,743,772
2022-03-31	9.900	10.140	9.650	9.840	9.604	35,714,023
2022-03-30	10.280	10.280	9.880	10.040	9.799	51,133,999
2022-03-29	10.690	10.920	10.410	10.710	10.453	57,338,452
2022-03-28	10.360	11.070	10.160	10.940	10.678	63,876,297
2022-03-25	10.360	10.620	10.100	10.210	9.965	52,364,366
2022-03-24	9.990	10.560	9.940	10.370	10.121	52,972,696
2022-03-23	10.050	10.350	9.830	9.940	9.702	25,907,456
2022-03-22	10.150	10.310	9.960	10.100	9.858	23,672,634
2022-03-21	9.930	10.400	9.930	10.170	9.926	34,932,186
2022-03-18	9.500	10.060	9.470	10.000	9.760	29,218,378
2022-03-17	9.670	10.190	9.480	9.660	9.428	41,864,157
2022-03-16	9.810	9.850	9.290	9.780	9.546	33,244,382
2022-03-15	10.120	10.410	9.500	9.570	9.341	44,052,396
2022-03-14	9.980	10.690	9.900	10.200	9.956	55,171,643
2022-03-11	9.880	10.220	9.630	10.100	9.858	44,661,386
2022-03-10	9.850	9.930	9.580	9.740	9.507	28,667,939
2022-03-09	9.940	10.060	9.090	9.750	9.516	37,929,676
2022-03-08	10.260	10.520	9.880	10.010	9.770	44,625,001
2022-03-07	10.540	10.920	10.340	10.470	10.219	47,291,845
2022-03-04	10.510	10.830	10.220	10.330	10.082	65,417,977
2022-03-03	10.970	11.360	10.680	10.940	10.678	70,693,098
2022-03-02	10.660	11.190	10.580	10.810	10.551	60,139,581
2022-03-01	10.640	11.130	10.390	10.660	10.405	81,420,499
2022-02-28	10.440	11.180	10.150	10.700	10.444	106,513,292
2022-02-25	9.700	10.160	9.300	10.160	9.916	75,929,482
2022-02-24	9.070	9.520	9.000	9.240	9.019	38,756,664
2022-02-23	9.260	9.460	9.000	9.080	8.862	29,923,578
2022-02-22	9.070	9.180	8.900	9.050	8.833	20,114,084
2022-02-21	8.880	9.090	8.820	8.980	8.765	14,690,721
2022-02-18	8.700	8.860	8.600	8.820	8.609	13,155,168
2022-02-17	8.500	8.990	8.390	8.800	8.589	23,353,769
2022-02-16	8.350	8.680	8.330	8.430	8.228	11,099,835
2022-02-15	8.240	8.300	8.160	8.250	8.052	4,474,177
2022-02-14	8.220	8.360	8.170	8.260	8.062	5,579,578
2022-02-11	8.340	8.370	8.160	8.220	8.023	6,427,153
2022-02-10	8.340	8.420	8.320	8.380	8.179	7,143,769
2022-02-09	8.190	8.400	8.130	8.350	8.150	7,440,763
2022-02-08	8.040	8.160	7.970	8.160	7.964	6,464,175
2022-02-07	8.050	8.090	7.940	8.000	7.808	5,675,817

← NewerPage 19 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.