Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.580 | 10.270 | 9.580 | 10.100 | 10.100 | 32,425,908 |
| 2026-01-14 | 9.540 | 9.980 | 9.510 | 9.540 | 9.540 | 22,876,201 |
| 2026-01-13 | 9.470 | 9.770 | 9.470 | 9.530 | 9.530 | 14,045,598 |
| 2026-01-12 | 9.660 | 9.700 | 9.450 | 9.490 | 9.490 | 12,917,333 |
| 2026-01-09 | 9.420 | 9.590 | 9.420 | 9.490 | 9.490 | 8,713,118 |
| 2026-01-08 | 9.560 | 9.600 | 9.420 | 9.440 | 9.440 | 10,556,387 |
| 2026-01-07 | 9.480 | 9.950 | 9.450 | 9.640 | 9.640 | 15,878,424 |
| 2026-01-06 | 9.330 | 9.550 | 9.310 | 9.490 | 9.490 | 16,642,145 |
| 2026-01-05 | 9.280 | 9.430 | 9.230 | 9.330 | 9.330 | 12,874,086 |
| 2025-12-31 | 9.190 | 9.300 | 9.110 | 9.230 | 9.230 | 5,929,672 |
| 2025-12-30 | 9.220 | 9.340 | 9.180 | 9.190 | 9.190 | 8,961,218 |
| 2025-12-29 | 9.360 | 9.420 | 9.260 | 9.270 | 9.270 | 10,123,684 |
| 2025-12-26 | 9.260 | 9.510 | 9.210 | 9.330 | 9.330 | 15,107,611 |
| 2025-12-25 | 9.180 | 9.340 | 9.120 | 9.220 | 9.220 | 9,532,315 |
| 2025-12-24 | 9.020 | 9.230 | 8.970 | 9.210 | 9.210 | 12,514,147 |
| 2025-12-23 | 8.980 | 9.100 | 8.890 | 9.020 | 9.020 | 9,445,178 |
| 2025-12-22 | 8.960 | 8.990 | 8.850 | 8.950 | 8.950 | 10,864,388 |
| 2025-12-19 | 8.520 | 8.970 | 8.480 | 8.970 | 8.970 | 17,676,058 |
| 2025-12-18 | 8.530 | 8.610 | 8.490 | 8.550 | 8.550 | 6,749,800 |
| 2025-12-17 | 8.400 | 8.630 | 8.350 | 8.550 | 8.550 | 9,787,747 |
| 2025-12-16 | 8.440 | 8.480 | 8.320 | 8.400 | 8.400 | 5,966,260 |
| 2025-12-15 | 8.330 | 8.500 | 8.320 | 8.430 | 8.430 | 5,182,667 |
| 2025-12-12 | 8.420 | 8.480 | 8.350 | 8.400 | 8.400 | 7,710,100 |
| 2025-12-11 | 8.600 | 8.630 | 8.380 | 8.420 | 8.420 | 8,535,802 |
| 2025-12-10 | 8.590 | 8.650 | 8.530 | 8.600 | 8.600 | 5,743,237 |
| 2025-12-09 | 8.750 | 8.780 | 8.570 | 8.590 | 8.590 | 9,030,194 |
| 2025-12-08 | 8.910 | 8.930 | 8.750 | 8.790 | 8.790 | 9,638,743 |
| 2025-12-05 | 8.700 | 8.900 | 8.680 | 8.880 | 8.880 | 10,269,150 |
| 2025-12-04 | 8.780 | 8.820 | 8.710 | 8.720 | 8.720 | 6,239,059 |
| 2025-12-03 | 8.910 | 8.950 | 8.760 | 8.830 | 8.830 | 7,413,967 |
| 2025-12-02 | 8.870 | 8.960 | 8.740 | 8.920 | 8.920 | 7,375,441 |
| 2025-12-01 | 8.950 | 9.050 | 8.870 | 8.880 | 8.880 | 7,382,072 |
| 2025-11-28 | 8.800 | 8.950 | 8.770 | 8.910 | 8.910 | 4,901,454 |
| 2025-11-27 | 8.810 | 8.930 | 8.680 | 8.860 | 8.860 | 8,073,877 |
| 2025-11-26 | 8.810 | 9.060 | 8.750 | 8.770 | 8.770 | 12,812,974 |
| 2025-11-25 | 8.780 | 8.810 | 8.690 | 8.760 | 8.760 | 8,046,104 |
| 2025-11-24 | 8.780 | 8.980 | 8.630 | 8.650 | 8.650 | 12,247,691 |
| 2025-11-21 | 9.000 | 9.080 | 8.670 | 8.670 | 8.670 | 22,967,865 |
| 2025-11-20 | 9.300 | 9.520 | 9.130 | 9.180 | 9.180 | 20,133,672 |
| 2025-11-19 | 9.000 | 9.530 | 8.960 | 9.340 | 9.340 | 23,550,744 |
| 2025-11-18 | 9.130 | 9.180 | 8.950 | 9.040 | 9.040 | 8,350,068 |
| 2025-11-17 | 9.080 | 9.280 | 9.050 | 9.100 | 9.100 | 9,382,344 |
| 2025-11-14 | 9.210 | 9.280 | 9.080 | 9.080 | 9.080 | 10,284,532 |
| 2025-11-13 | 8.970 | 9.360 | 8.900 | 9.270 | 9.270 | 16,541,462 |
| 2025-11-12 | 9.060 | 9.120 | 8.950 | 8.980 | 8.980 | 6,796,600 |
| 2025-11-11 | 9.030 | 9.100 | 8.980 | 9.060 | 9.060 | 7,893,558 |
| 2025-11-10 | 8.950 | 9.060 | 8.900 | 9.030 | 9.030 | 10,508,992 |
| 2025-11-07 | 8.930 | 8.980 | 8.860 | 8.930 | 8.930 | 7,201,740 |
| 2025-11-06 | 8.900 | 9.010 | 8.860 | 8.920 | 8.920 | 9,435,125 |
| 2025-11-05 | 8.700 | 8.950 | 8.690 | 8.890 | 8.890 | 7,560,790 |
| 2025-11-04 | 8.820 | 8.860 | 8.710 | 8.760 | 8.760 | 5,666,058 |
| 2025-11-03 | 8.820 | 8.890 | 8.720 | 8.850 | 8.850 | 7,084,480 |
| 2025-10-31 | 8.890 | 8.960 | 8.790 | 8.810 | 8.810 | 10,148,807 |
| 2025-10-30 | 8.970 | 8.980 | 8.810 | 8.890 | 8.890 | 9,453,092 |
| 2025-10-29 | 8.880 | 9.000 | 8.810 | 8.990 | 8.990 | 8,850,979 |
| 2025-10-28 | 8.880 | 9.010 | 8.850 | 8.900 | 8.900 | 7,204,401 |
| 2025-10-27 | 8.890 | 8.970 | 8.840 | 8.880 | 8.880 | 8,097,689 |
| 2025-10-24 | 8.930 | 9.020 | 8.840 | 8.890 | 8.890 | 7,290,500 |
| 2025-10-23 | 8.770 | 8.920 | 8.700 | 8.920 | 8.920 | 7,773,302 |
| 2025-10-22 | 8.820 | 8.940 | 8.740 | 8.750 | 8.750 | 5,856,415 |
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.