Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.740 | 8.810 | 8.690 | 8.810 | 8.810 | 6,003,640 |
| 2025-10-20 | 8.870 | 8.880 | 8.660 | 8.740 | 8.740 | 8,722,677 |
| 2025-10-17 | 8.890 | 9.020 | 8.760 | 8.800 | 8.800 | 8,694,252 |
| 2025-10-16 | 9.080 | 9.110 | 8.900 | 8.930 | 8.930 | 8,937,850 |
| 2025-10-15 | 9.050 | 9.110 | 8.970 | 9.110 | 9.110 | 10,591,400 |
| 2025-10-14 | 9.090 | 9.220 | 9.030 | 9.050 | 9.050 | 15,260,659 |
| 2025-10-13 | 9.070 | 9.260 | 8.880 | 8.970 | 8.970 | 22,538,018 |
| 2025-10-10 | 8.560 | 9.380 | 8.510 | 9.180 | 9.180 | 35,180,348 |
| 2025-10-09 | 8.280 | 8.600 | 8.190 | 8.560 | 8.560 | 14,044,120 |
| 2025-09-30 | 8.150 | 8.250 | 8.120 | 8.210 | 8.210 | 5,550,890 |
| 2025-09-29 | 8.130 | 8.180 | 8.020 | 8.170 | 8.170 | 6,187,861 |
| 2025-09-26 | 8.090 | 8.170 | 8.030 | 8.120 | 8.120 | 5,881,843 |
| 2025-09-25 | 8.190 | 8.220 | 8.040 | 8.080 | 8.080 | 6,222,300 |
| 2025-09-24 | 8.080 | 8.290 | 8.050 | 8.270 | 8.270 | 6,332,204 |
| 2025-09-23 | 8.170 | 8.220 | 8.000 | 8.120 | 8.120 | 8,596,829 |
| 2025-09-22 | 8.330 | 8.340 | 8.170 | 8.210 | 8.210 | 6,373,700 |
| 2025-09-19 | 8.180 | 8.430 | 8.100 | 8.340 | 8.340 | 12,420,449 |
| 2025-09-18 | 8.350 | 8.370 | 8.100 | 8.170 | 8.170 | 12,449,282 |
| 2025-09-17 | 8.450 | 8.460 | 8.320 | 8.350 | 8.350 | 8,506,417 |
| 2025-09-16 | 8.610 | 8.620 | 8.420 | 8.460 | 8.460 | 9,896,900 |
| 2025-09-15 | 8.550 | 8.650 | 8.530 | 8.600 | 8.600 | 9,603,502 |
| 2025-09-12 | 8.620 | 8.630 | 8.550 | 8.570 | 8.570 | 6,292,725 |
| 2025-09-11 | 8.580 | 8.710 | 8.510 | 8.620 | 8.620 | 9,471,974 |
| 2025-09-10 | 8.550 | 8.600 | 8.490 | 8.580 | 8.580 | 7,607,694 |
| 2025-09-09 | 8.600 | 8.630 | 8.520 | 8.580 | 8.580 | 8,131,700 |
| 2025-09-08 | 8.530 | 8.640 | 8.500 | 8.600 | 8.600 | 8,530,056 |
| 2025-09-05 | 8.360 | 8.530 | 8.280 | 8.520 | 8.520 | 9,953,460 |
| 2025-09-04 | 8.370 | 8.410 | 8.260 | 8.360 | 8.360 | 10,171,206 |
| 2025-09-03 | 8.450 | 8.490 | 8.300 | 8.360 | 8.360 | 9,642,714 |
| 2025-09-02 | 8.570 | 8.610 | 8.380 | 8.450 | 8.450 | 11,964,233 |
| 2025-09-01 | 8.550 | 8.640 | 8.470 | 8.570 | 8.570 | 10,409,051 |
| 2025-08-29 | 8.480 | 8.630 | 8.450 | 8.510 | 8.510 | 14,750,155 |
| 2025-08-28 | 8.450 | 8.560 | 8.210 | 8.480 | 8.480 | 16,779,847 |
| 2025-08-27 | 8.680 | 8.690 | 8.460 | 8.470 | 8.470 | 14,474,134 |
| 2025-08-26 | 8.560 | 8.770 | 8.540 | 8.680 | 8.680 | 11,990,034 |
| 2025-08-25 | 8.510 | 8.600 | 8.460 | 8.580 | 8.580 | 10,949,713 |
| 2025-08-22 | 8.580 | 8.610 | 8.480 | 8.510 | 8.510 | 10,091,425 |
| 2025-08-21 | 8.530 | 8.760 | 8.430 | 8.620 | 8.620 | 13,780,992 |
| 2025-08-20 | 8.370 | 8.500 | 8.370 | 8.480 | 8.480 | 7,839,700 |
| 2025-08-19 | 8.490 | 8.530 | 8.400 | 8.410 | 8.410 | 8,687,126 |
| 2025-08-18 | 8.420 | 8.620 | 8.400 | 8.460 | 8.460 | 13,425,496 |
| 2025-08-15 | 8.320 | 8.510 | 8.290 | 8.440 | 8.440 | 12,328,622 |
| 2025-08-14 | 8.450 | 8.530 | 8.290 | 8.310 | 8.310 | 15,300,080 |
| 2025-08-13 | 8.260 | 8.540 | 8.230 | 8.420 | 8.420 | 20,460,686 |
| 2025-08-12 | 8.170 | 8.280 | 8.160 | 8.260 | 8.260 | 12,318,627 |
| 2025-08-11 | 8.250 | 8.290 | 8.140 | 8.180 | 8.180 | 12,602,128 |
| 2025-08-08 | 7.920 | 8.250 | 7.900 | 8.210 | 8.210 | 17,937,197 |
| 2025-08-07 | 7.910 | 7.960 | 7.870 | 7.930 | 7.930 | 5,874,770 |
| 2025-08-06 | 7.920 | 7.940 | 7.890 | 7.910 | 7.910 | 5,312,844 |
| 2025-08-05 | 7.900 | 7.940 | 7.890 | 7.920 | 7.920 | 5,363,361 |
| 2025-08-04 | 7.840 | 7.920 | 7.840 | 7.900 | 7.900 | 5,041,717 |
| 2025-08-01 | 7.910 | 7.940 | 7.830 | 7.870 | 7.870 | 6,575,388 |
| 2025-07-31 | 8.030 | 8.040 | 7.840 | 7.910 | 7.910 | 12,229,890 |
| 2025-07-30 | 8.060 | 8.120 | 8.030 | 8.050 | 8.050 | 8,561,929 |
| 2025-07-29 | 8.120 | 8.150 | 7.990 | 8.070 | 8.070 | 8,651,600 |
| 2025-07-28 | 8.190 | 8.300 | 8.100 | 8.120 | 8.120 | 10,059,781 |
| 2025-07-25 | 8.170 | 8.220 | 8.120 | 8.130 | 8.130 | 7,243,200 |
| 2025-07-24 | 8.080 | 8.250 | 8.040 | 8.190 | 8.190 | 10,999,877 |
| 2025-07-23 | 8.280 | 8.280 | 8.060 | 8.080 | 8.080 | 11,156,481 |
| 2025-07-22 | 8.060 | 8.290 | 8.030 | 8.210 | 8.210 | 12,894,707 |
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.