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
2026-07-16	9.060	9.180	8.890	8.940	8.940	11,794,576
2026-07-15	8.790	9.090	8.760	9.060	9.060	11,941,698
2026-07-14	8.770	8.970	8.660	8.870	8.870	13,246,040
2026-07-13	8.810	8.900	8.580	8.660	8.660	9,049,000
2026-07-10	8.600	8.930	8.450	8.750	8.750	9,585,782
2026-07-09	8.720	8.770	8.470	8.560	8.560	9,089,510
2026-07-08	8.780	8.860	8.640	8.810	8.810	7,614,500
2026-07-07	8.960	9.090	8.650	8.730	8.730	10,650,863
2026-07-06	8.880	9.060	8.800	8.940	8.940	9,080,250
2026-07-03	8.890	9.000	8.860	8.920	8.860	9,039,190
2026-07-02	8.950	9.080	8.810	8.850	8.791	9,160,701
2026-07-01	8.630	8.990	8.560	8.930	8.870	11,490,271
2026-06-30	8.660	8.670	8.480	8.640	8.582	7,111,866
2026-06-29	8.560	8.780	8.420	8.670	8.612	9,412,551
2026-06-26	8.700	8.780	8.520	8.610	8.610	11,703,131
2026-06-25	9.000	9.070	8.690	8.770	8.770	15,814,551
2026-06-24	9.020	9.210	8.940	9.070	9.070	12,401,431
2026-06-23	9.390	9.550	8.960	9.030	9.030	15,109,953
2026-06-22	9.270	9.490	9.000	9.390	9.390	14,471,175
2026-06-18	9.430	9.430	9.130	9.270	9.270	8,722,807
2026-06-17	9.780	9.800	9.430	9.510	9.510	9,265,135
2026-06-16	9.940	9.970	9.740	9.830	9.830	5,553,555
2026-06-15	9.950	10.120	9.740	9.930	9.930	10,155,941
2026-06-12	9.660	10.000	9.620	9.860	9.860	12,549,496
2026-06-11	9.400	9.800	9.400	9.710	9.710	8,648,800
2026-06-10	9.580	9.680	9.400	9.570	9.570	5,945,800
2026-06-09	9.570	9.620	9.400	9.560	9.560	7,556,889
2026-06-08	9.700	9.780	9.350	9.570	9.570	9,278,285
2026-06-05	9.930	10.160	9.760	9.900	9.900	10,132,916
2026-06-04	9.950	10.040	9.690	9.770	9.770	9,367,088
2026-06-03	10.110	10.110	9.920	10.010	10.010	7,499,822
2026-06-02	10.290	10.290	9.960	10.070	10.070	10,245,293
2026-06-01	9.930	10.270	9.840	10.230	10.230	11,988,786
2026-05-29	9.960	10.110	9.820	9.890	9.890	10,738,655
2026-05-28	9.900	10.080	9.770	9.960	9.960	9,896,126
2026-05-27	10.240	10.330	9.890	9.950	9.950	12,280,393
2026-05-26	10.270	10.280	10.030	10.260	10.260	10,332,900
2026-05-25	10.540	10.590	10.170	10.280	10.280	12,039,198
2026-05-22	10.470	10.550	10.320	10.530	10.530	10,178,169
2026-05-21	10.940	11.030	10.370	10.410	10.410	15,491,988
2026-05-20	11.020	11.070	10.740	10.890	10.890	11,988,000
2026-05-19	11.290	11.380	10.810	11.080	11.080	13,107,626
2026-05-18	11.500	11.560	11.170	11.260	11.260	10,782,645
2026-05-15	11.840	11.960	11.400	11.520	11.520	13,090,301
2026-05-14	12.150	12.230	11.840	11.880	11.880	12,599,868
2026-05-13	12.210	12.380	12.050	12.190	12.190	13,440,170
2026-05-12	12.380	12.490	12.000	12.180	12.180	13,718,413
2026-05-11	12.440	12.480	12.240	12.350	12.350	16,815,166
2026-05-08	12.800	12.810	12.360	12.380	12.380	19,372,621
2026-05-07	12.850	13.210	12.470	12.710	12.710	25,647,528
2026-05-06	12.940	13.140	12.780	13.010	13.010	23,172,870
2026-04-30	12.560	13.140	12.390	12.950	12.950	33,242,800
2026-04-29	12.150	12.840	12.000	12.710	12.710	26,494,523
2026-04-28	12.120	12.190	11.480	12.040	12.040	21,176,362
2026-04-27	12.120	12.470	11.900	12.040	12.040	17,670,323
2026-04-24	11.780	12.330	11.770	12.120	12.120	21,124,415
2026-04-23	11.720	12.090	11.600	11.900	11.900	22,962,500
2026-04-22	11.790	12.000	11.700	11.790	11.790	16,458,257
2026-04-21	11.270	12.170	11.150	11.950	11.950	31,307,488
2026-04-20	11.400	11.400	11.100	11.290	11.290	16,259,556

← NewerPage 2 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.