Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.970 | 8.100 | 7.970 | 8.060 | 8.060 | 9,244,728 |
| 2025-07-18 | 7.940 | 8.000 | 7.910 | 7.990 | 7.990 | 6,951,800 |
| 2025-07-17 | 7.890 | 8.010 | 7.890 | 7.920 | 7.920 | 7,239,400 |
| 2025-07-16 | 7.880 | 7.980 | 7.850 | 7.880 | 7.880 | 8,675,502 |
| 2025-07-15 | 8.000 | 8.030 | 7.760 | 7.850 | 7.850 | 17,244,241 |
| 2025-07-14 | 8.000 | 8.090 | 7.960 | 8.010 | 8.010 | 10,064,300 |
| 2025-07-11 | 8.060 | 8.120 | 7.990 | 8.000 | 8.000 | 23,013,341 |
| 2025-07-10 | 7.640 | 8.280 | 7.620 | 8.150 | 8.150 | 38,351,134 |
| 2025-07-09 | 7.690 | 7.710 | 7.630 | 7.630 | 7.630 | 7,652,102 |
| 2025-07-08 | 7.730 | 7.810 | 7.670 | 7.710 | 7.710 | 7,835,745 |
| 2025-07-07 | 7.680 | 7.760 | 7.630 | 7.730 | 7.730 | 7,529,784 |
| 2025-07-04 | 7.620 | 7.720 | 7.620 | 7.650 | 7.650 | 9,599,504 |
| 2025-07-03 | 7.640 | 7.650 | 7.580 | 7.620 | 7.620 | 4,854,402 |
| 2025-07-02 | 7.590 | 7.630 | 7.560 | 7.630 | 7.630 | 5,888,373 |
| 2025-07-01 | 7.610 | 7.660 | 7.550 | 7.590 | 7.590 | 6,740,100 |
| 2025-06-30 | 7.460 | 7.740 | 7.460 | 7.630 | 7.630 | 11,960,794 |
| 2025-06-27 | 7.470 | 7.510 | 7.440 | 7.480 | 7.480 | 5,596,298 |
| 2025-06-26 | 7.490 | 7.530 | 7.440 | 7.440 | 7.440 | 6,460,300 |
| 2025-06-25 | 7.480 | 7.510 | 7.430 | 7.480 | 7.480 | 6,017,102 |
| 2025-06-24 | 7.370 | 7.540 | 7.340 | 7.500 | 7.500 | 8,869,104 |
| 2025-06-23 | 7.210 | 7.450 | 7.180 | 7.400 | 7.400 | 7,783,426 |
| 2025-06-20 | 7.250 | 7.280 | 7.220 | 7.230 | 7.230 | 3,632,000 |
| 2025-06-19 | 7.340 | 7.360 | 7.210 | 7.250 | 7.250 | 7,047,480 |
| 2025-06-18 | 7.390 | 7.420 | 7.340 | 7.340 | 7.340 | 4,224,500 |
| 2025-06-17 | 7.460 | 7.500 | 7.440 | 7.460 | 7.460 | 4,739,700 |
| 2025-06-16 | 7.420 | 7.490 | 7.420 | 7.430 | 7.430 | 5,521,100 |
| 2025-06-13 | 7.560 | 7.590 | 7.450 | 7.470 | 7.470 | 8,452,002 |
| 2025-06-12 | 7.570 | 7.580 | 7.520 | 7.570 | 7.570 | 6,407,952 |
| 2025-06-11 | 7.500 | 7.580 | 7.480 | 7.580 | 7.580 | 7,524,000 |
| 2025-06-10 | 7.560 | 7.590 | 7.460 | 7.520 | 7.520 | 7,774,102 |
| 2025-06-09 | 7.500 | 7.540 | 7.490 | 7.530 | 7.530 | 4,925,402 |
| 2025-06-06 | 7.490 | 7.530 | 7.460 | 7.500 | 7.500 | 6,603,300 |
| 2025-06-05 | 7.570 | 7.590 | 7.480 | 7.480 | 7.480 | 8,097,302 |
| 2025-06-04 | 7.490 | 7.560 | 7.480 | 7.560 | 7.560 | 6,416,304 |
| 2025-06-03 | 7.450 | 7.520 | 7.420 | 7.500 | 7.500 | 4,759,701 |
| 2025-05-30 | 7.490 | 7.530 | 7.450 | 7.470 | 7.470 | 4,686,300 |
| 2025-05-29 | 7.510 | 7.520 | 7.450 | 7.490 | 7.490 | 6,883,706 |
| 2025-05-28 | 7.450 | 7.560 | 7.430 | 7.530 | 7.530 | 6,756,808 |
| 2025-05-27 | 7.370 | 7.450 | 7.370 | 7.440 | 7.440 | 5,625,000 |
| 2025-05-26 | 7.330 | 7.420 | 7.330 | 7.390 | 7.390 | 5,910,802 |
| 2025-05-23 | 7.460 | 7.480 | 7.330 | 7.360 | 7.360 | 8,566,876 |
| 2025-05-22 | 7.500 | 7.520 | 7.400 | 7.450 | 7.450 | 7,721,770 |
| 2025-05-21 | 7.530 | 7.550 | 7.490 | 7.520 | 7.520 | 6,145,604 |
| 2025-05-20 | 7.550 | 7.620 | 7.530 | 7.530 | 7.530 | 7,804,800 |
| 2025-05-19 | 7.490 | 7.560 | 7.460 | 7.550 | 7.550 | 6,575,300 |
| 2025-05-16 | 7.490 | 7.510 | 7.450 | 7.480 | 7.480 | 5,777,002 |
| 2025-05-15 | 7.520 | 7.550 | 7.470 | 7.510 | 7.510 | 5,955,710 |
| 2025-05-14 | 7.490 | 7.540 | 7.440 | 7.530 | 7.530 | 8,317,212 |
| 2025-05-13 | 7.490 | 7.520 | 7.450 | 7.490 | 7.490 | 7,632,902 |
| 2025-05-12 | 7.640 | 7.650 | 7.440 | 7.490 | 7.490 | 14,573,042 |
| 2025-05-09 | 7.570 | 7.650 | 7.510 | 7.580 | 7.580 | 9,093,236 |
| 2025-05-08 | 7.600 | 7.610 | 7.540 | 7.580 | 7.580 | 9,582,154 |
| 2025-05-07 | 7.510 | 7.630 | 7.470 | 7.630 | 7.630 | 15,261,924 |
| 2025-05-06 | 7.430 | 7.490 | 7.410 | 7.490 | 7.490 | 7,688,004 |
| 2025-04-30 | 7.510 | 7.570 | 7.400 | 7.420 | 7.420 | 10,195,800 |
| 2025-04-29 | 7.370 | 7.570 | 7.370 | 7.520 | 7.520 | 12,133,471 |
| 2025-04-28 | 7.510 | 7.600 | 7.400 | 7.410 | 7.410 | 12,827,262 |
| 2025-04-25 | 7.360 | 7.490 | 7.330 | 7.460 | 7.460 | 12,400,200 |
| 2025-04-24 | 7.350 | 7.410 | 7.310 | 7.360 | 7.360 | 7,797,504 |
| 2025-04-23 | 7.410 | 7.430 | 7.300 | 7.330 | 7.330 | 9,760,200 |
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.