Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 9.190 | 9.370 | 9.120 | 9.250 | 9.028 | 18,849,835 |
| 2021-11-03 | 9.160 | 9.300 | 9.050 | 9.150 | 8.931 | 18,753,131 |
| 2021-11-02 | 9.070 | 9.400 | 8.970 | 9.290 | 9.067 | 27,337,113 |
| 2021-11-01 | 9.120 | 9.160 | 8.950 | 9.010 | 8.794 | 14,842,894 |
| 2021-10-29 | 8.960 | 9.110 | 8.830 | 8.980 | 8.765 | 14,385,381 |
| 2021-10-28 | 9.400 | 9.450 | 8.890 | 8.970 | 8.755 | 21,024,463 |
| 2021-10-27 | 9.750 | 9.780 | 9.360 | 9.470 | 9.243 | 14,708,135 |
| 2021-10-26 | 9.920 | 10.120 | 9.590 | 9.670 | 9.438 | 20,447,472 |
| 2021-10-25 | 9.880 | 10.170 | 9.820 | 9.970 | 9.731 | 16,365,655 |
| 2021-10-22 | 10.400 | 10.540 | 9.800 | 9.830 | 9.594 | 34,128,074 |
| 2021-10-21 | 10.340 | 10.830 | 10.290 | 10.550 | 10.297 | 25,362,720 |
| 2021-10-20 | 10.380 | 10.700 | 10.290 | 10.400 | 10.151 | 22,107,809 |
| 2021-10-19 | 10.450 | 10.620 | 10.260 | 10.490 | 10.239 | 25,625,259 |
| 2021-10-18 | 10.330 | 10.670 | 9.770 | 10.610 | 10.356 | 37,413,070 |
| 2021-10-15 | 10.430 | 10.930 | 9.980 | 10.770 | 10.512 | 39,997,381 |
| 2021-10-14 | 10.290 | 10.350 | 9.990 | 10.290 | 10.043 | 16,850,436 |
← NewerPage 21 of 21 · 1,218 trading days
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.