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
2026-04-17	11.550	11.750	11.260	11.420	11.420	10,004,627
2026-04-16	10.920	11.650	10.860	11.520	11.520	17,241,145
2026-04-15	11.010	11.130	10.850	10.900	10.900	5,964,696
2026-04-14	11.130	11.200	10.840	11.010	11.010	10,281,802
2026-04-13	11.120	11.280	10.960	11.150	11.150	8,810,600
2026-04-10	11.090	11.260	10.970	11.120	11.120	8,278,900
2026-04-09	11.050	11.100	10.910	10.940	10.940	9,975,600
2026-04-08	10.900	11.150	10.900	11.070	11.070	11,944,302
2026-04-07	10.830	11.080	10.660	11.000	11.000	8,849,352
2026-04-03	11.570	11.570	10.620	10.810	10.810	21,359,535
2026-04-02	11.500	11.830	11.340	11.430	11.430	15,633,326
2026-04-01	11.610	11.740	11.500	11.530	11.530	8,969,850
2026-03-31	11.750	11.850	11.460	11.500	11.500	13,141,120
2026-03-30	11.650	11.920	11.560	11.820	11.820	20,474,324
2026-03-27	11.150	11.920	11.040	11.740	11.740	24,709,459
2026-03-26	11.440	11.540	11.050	11.050	11.050	23,708,186
2026-03-25	10.290	11.230	10.290	11.230	11.230	17,045,122
2026-03-24	10.050	10.250	9.910	10.210	10.210	9,605,215
2026-03-23	10.260	10.380	9.780	9.890	9.890	17,599,137
2026-03-20	10.760	11.090	10.490	10.520	10.520	13,909,874
2026-03-19	11.270	11.320	10.680	10.770	10.770	17,197,028
2026-03-18	11.100	11.500	10.750	11.380	11.380	20,985,274
2026-03-17	11.360	11.610	11.070	11.110	11.110	15,787,632
2026-03-16	11.880	12.100	11.260	11.360	11.360	27,853,513
2026-03-13	11.680	12.110	11.550	11.840	11.840	27,146,176
2026-03-12	11.260	11.980	11.030	11.600	11.600	25,021,600
2026-03-11	11.070	11.410	11.070	11.280	11.280	14,454,138
2026-03-10	11.260	11.320	11.020	11.080	11.080	19,161,624
2026-03-09	11.170	11.600	11.040	11.470	11.470	25,902,601
2026-03-06	10.800	11.150	10.700	11.000	11.000	13,563,400
2026-03-05	11.260	11.300	10.770	10.850	10.850	17,539,069
2026-03-04	10.800	11.250	10.740	11.060	11.060	16,999,222
2026-03-03	11.370	11.510	10.770	10.840	10.840	19,962,263
2026-03-02	11.330	11.550	11.260	11.440	11.440	15,880,700
2026-02-27	11.260	11.540	11.150	11.370	11.370	14,544,995
2026-02-26	11.450	11.580	11.190	11.240	11.240	22,366,927
2026-02-25	10.810	11.430	10.710	11.210	11.210	24,053,569
2026-02-24	10.250	10.750	10.240	10.690	10.690	20,552,635
2026-02-13	10.250	10.330	10.040	10.080	10.080	7,065,925
2026-02-12	10.390	10.400	10.240	10.280	10.280	7,962,000
2026-02-11	10.170	10.680	10.130	10.440	10.440	12,284,688
2026-02-10	10.400	10.420	10.140	10.170	10.170	7,942,503
2026-02-09	10.430	10.550	10.360	10.400	10.400	9,098,618
2026-02-06	10.260	10.510	10.200	10.360	10.360	8,970,100
2026-02-05	10.570	10.670	10.350	10.370	10.370	10,683,741
2026-02-04	10.490	10.820	10.360	10.610	10.610	12,761,700
2026-02-03	10.350	10.500	10.260	10.480	10.480	12,902,100
2026-02-02	10.700	10.720	10.200	10.280	10.280	25,908,678
2026-01-30	10.850	11.480	10.670	10.860	10.860	33,743,279
2026-01-29	10.800	11.670	10.660	11.140	11.140	48,111,731
2026-01-28	10.710	10.990	10.540	10.920	10.920	17,512,781
2026-01-27	11.020	11.110	10.650	10.760	10.760	19,023,242
2026-01-26	10.720	11.180	10.640	11.020	11.020	31,097,135
2026-01-23	10.240	10.640	10.160	10.640	10.640	19,662,578
2026-01-22	10.180	10.230	10.060	10.170	10.170	10,463,012
2026-01-21	9.890	10.220	9.820	10.190	10.190	17,871,169
2026-01-20	9.850	10.090	9.780	9.960	9.960	18,029,327
2026-01-19	9.820	9.940	9.770	9.820	9.820	15,836,783
2026-01-16	10.100	10.440	9.800	9.870	9.870	25,648,403
2026-01-15	9.580	10.270	9.580	10.100	10.100	32,425,908

← NewerPage 3 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.