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
2022-01-28	7.870	8.000	7.790	7.860	7.672	4,298,802
2022-01-27	8.000	8.060	7.800	7.810	7.623	5,973,150
2022-01-26	8.070	8.170	7.900	8.000	7.808	5,335,802
2022-01-25	8.500	8.550	8.000	8.070	7.877	12,181,551
2022-01-24	8.350	8.550	8.270	8.500	8.296	6,841,099
2022-01-21	8.380	8.450	8.290	8.350	8.150	6,204,068
2022-01-20	8.630	8.760	8.370	8.390	8.189	11,019,538
2022-01-19	8.710	8.770	8.540	8.610	8.404	9,398,886
2022-01-18	8.840	8.850	8.660	8.710	8.501	10,712,947
2022-01-17	8.950	9.020	8.740	8.840	8.628	11,920,922
2022-01-14	9.050	9.340	8.890	8.930	8.716	13,227,094
2022-01-13	9.360	9.420	9.100	9.120	8.901	9,780,700
2022-01-12	9.280	9.340	9.220	9.330	9.106	7,295,232
2022-01-11	9.380	9.490	9.240	9.280	9.058	6,999,701
2022-01-10	9.170	9.440	9.150	9.380	9.155	6,903,861
2022-01-07	9.440	9.490	9.160	9.180	8.960	10,599,124
2022-01-06	9.480	9.570	9.230	9.460	9.233	13,069,932
2022-01-05	9.560	9.750	9.350	9.490	9.263	14,222,817
2022-01-04	9.600	9.900	9.510	9.630	9.399	20,714,322
2021-12-31	9.250	9.480	9.210	9.450	9.224	12,091,342
2021-12-30	9.130	9.420	9.100	9.280	9.058	12,172,287
2021-12-29	9.290	9.330	9.130	9.140	8.921	10,717,457
2021-12-28	9.130	9.370	9.130	9.320	9.097	12,844,403
2021-12-27	9.310	9.410	9.080	9.200	8.980	17,419,118
2021-12-24	9.300	9.660	9.230	9.250	9.028	33,952,571
2021-12-23	9.030	9.120	8.890	9.060	8.843	14,419,966
2021-12-22	8.740	9.040	8.740	8.950	8.736	13,008,085
2021-12-21	8.630	8.730	8.590	8.730	8.521	7,677,478
2021-12-20	8.940	8.960	8.650	8.660	8.452	10,128,753
2021-12-17	8.900	8.990	8.880	8.900	8.687	7,602,726
2021-12-16	8.950	9.020	8.870	8.960	8.745	7,903,523
2021-12-15	9.060	9.060	8.910	8.950	8.736	9,822,240
2021-12-14	8.890	9.130	8.790	9.060	8.843	13,754,500
2021-12-13	9.060	9.070	8.870	8.920	8.706	14,609,306
2021-12-10	8.790	9.150	8.730	9.030	8.814	19,239,905
2021-12-09	8.850	8.850	8.740	8.820	8.609	10,979,586
2021-12-08	8.590	8.820	8.580	8.820	8.609	11,461,209
2021-12-07	8.770	8.790	8.480	8.610	8.404	9,203,382
2021-12-06	8.700	8.860	8.610	8.750	8.540	11,142,206
2021-12-03	8.630	8.710	8.570	8.700	8.491	7,143,607
2021-12-02	8.670	8.770	8.620	8.630	8.423	6,975,537
2021-12-01	8.540	8.720	8.510	8.680	8.472	6,748,516
2021-11-30	8.650	8.800	8.610	8.650	8.443	9,601,172
2021-11-29	8.590	8.680	8.500	8.630	8.423	9,483,369
2021-11-26	8.770	8.980	8.710	8.820	8.609	11,099,170
2021-11-25	8.680	8.780	8.640	8.770	8.560	5,885,414
2021-11-24	8.780	8.790	8.620	8.700	8.491	7,812,563
2021-11-23	8.860	8.860	8.700	8.780	8.570	9,121,285
2021-11-22	8.610	8.830	8.520	8.830	8.618	14,238,519
2021-11-19	8.440	8.650	8.430	8.610	8.404	9,795,999
2021-11-18	8.370	8.570	8.340	8.520	8.316	12,071,179
2021-11-17	8.270	8.410	8.220	8.390	8.189	8,612,009
2021-11-16	8.550	8.600	8.240	8.260	8.062	13,142,200
2021-11-15	8.530	8.600	8.460	8.550	8.345	8,940,254
2021-11-12	8.630	8.630	8.510	8.530	8.326	11,588,661
2021-11-11	8.590	8.680	8.540	8.610	8.404	9,957,335
2021-11-10	8.700	8.780	8.410	8.600	8.394	13,907,266
2021-11-09	8.700	8.790	8.590	8.780	8.570	11,270,139
2021-11-08	8.800	8.800	8.550	8.710	8.501	14,401,419
2021-11-05	9.190	9.190	8.810	8.840	8.628	21,209,183

← NewerPage 20 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.