Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.410 | 7.410 | 7.350 | 7.400 | 7.400 | 7,264,675 |
| 2025-04-21 | 7.330 | 7.450 | 7.280 | 7.400 | 7.400 | 8,543,143 |
| 2025-04-18 | 7.350 | 7.380 | 7.270 | 7.360 | 7.360 | 8,480,300 |
| 2025-04-17 | 7.310 | 7.420 | 7.250 | 7.360 | 7.360 | 8,962,800 |
| 2025-04-16 | 7.450 | 7.450 | 7.240 | 7.350 | 7.350 | 15,070,500 |
| 2025-04-15 | 7.490 | 7.550 | 7.390 | 7.440 | 7.440 | 16,015,427 |
| 2025-04-14 | 7.340 | 7.460 | 7.290 | 7.440 | 7.440 | 16,340,492 |
| 2025-04-11 | 7.550 | 7.550 | 7.320 | 7.330 | 7.330 | 27,004,836 |
| 2025-04-10 | 7.280 | 7.760 | 7.230 | 7.630 | 7.630 | 41,817,747 |
| 2025-04-09 | 7.450 | 7.770 | 7.210 | 7.520 | 7.520 | 48,223,074 |
| 2025-04-08 | 6.900 | 7.500 | 6.830 | 7.450 | 7.450 | 43,457,280 |
| 2025-04-07 | 7.050 | 7.550 | 6.900 | 6.940 | 6.940 | 32,600,397 |
| 2025-04-03 | 7.030 | 7.230 | 7.010 | 7.190 | 7.190 | 9,304,764 |
| 2025-04-02 | 7.160 | 7.170 | 7.090 | 7.100 | 7.100 | 3,528,365 |
| 2025-04-01 | 7.020 | 7.190 | 7.020 | 7.160 | 7.160 | 4,879,802 |
| 2025-03-31 | 7.120 | 7.170 | 7.000 | 7.030 | 7.030 | 5,193,700 |
| 2025-03-28 | 7.220 | 7.230 | 7.110 | 7.130 | 7.130 | 5,105,221 |
| 2025-03-27 | 7.260 | 7.300 | 7.210 | 7.230 | 7.230 | 4,784,831 |
| 2025-03-26 | 7.200 | 7.290 | 7.170 | 7.280 | 7.280 | 7,927,400 |
| 2025-03-25 | 7.090 | 7.250 | 7.070 | 7.210 | 7.210 | 6,237,813 |
| 2025-03-24 | 7.190 | 7.190 | 7.020 | 7.110 | 7.110 | 6,676,022 |
| 2025-03-21 | 7.140 | 7.220 | 7.140 | 7.190 | 7.190 | 7,087,800 |
| 2025-03-20 | 7.200 | 7.230 | 7.150 | 7.170 | 7.170 | 5,202,746 |
| 2025-03-19 | 7.240 | 7.240 | 7.180 | 7.200 | 7.200 | 5,526,440 |
| 2025-03-18 | 7.230 | 7.260 | 7.170 | 7.240 | 7.240 | 6,423,776 |
| 2025-03-17 | 7.210 | 7.260 | 7.170 | 7.220 | 7.220 | 8,312,200 |
| 2025-03-14 | 7.100 | 7.220 | 7.090 | 7.200 | 7.200 | 11,430,154 |
| 2025-03-13 | 7.110 | 7.130 | 7.040 | 7.110 | 7.110 | 7,738,492 |
| 2025-03-12 | 7.140 | 7.170 | 7.090 | 7.110 | 7.110 | 6,955,504 |
| 2025-03-11 | 7.060 | 7.180 | 7.030 | 7.180 | 7.180 | 9,961,986 |
| 2025-03-10 | 7.070 | 7.110 | 7.050 | 7.100 | 7.100 | 6,361,210 |
| 2025-03-07 | 7.060 | 7.090 | 7.030 | 7.060 | 7.060 | 6,579,800 |
| 2025-03-06 | 7.050 | 7.070 | 7.020 | 7.050 | 7.050 | 6,255,155 |
| 2025-03-05 | 7.120 | 7.140 | 7.020 | 7.040 | 7.040 | 6,022,601 |
| 2025-03-04 | 7.100 | 7.120 | 7.050 | 7.110 | 7.110 | 5,855,199 |
| 2025-03-03 | 7.030 | 7.100 | 7.020 | 7.100 | 7.100 | 6,830,252 |
| 2025-02-28 | 7.130 | 7.130 | 7.000 | 7.030 | 7.030 | 6,070,200 |
| 2025-02-27 | 7.120 | 7.150 | 7.060 | 7.150 | 7.150 | 7,528,800 |
| 2025-02-26 | 7.080 | 7.230 | 7.060 | 7.140 | 7.140 | 9,113,576 |
| 2025-02-25 | 7.060 | 7.130 | 7.040 | 7.050 | 7.050 | 10,530,655 |
| 2025-02-24 | 7.190 | 7.340 | 7.170 | 7.200 | 7.200 | 20,794,956 |
| 2025-02-21 | 7.010 | 7.030 | 6.960 | 7.000 | 7.000 | 5,111,753 |
| 2025-02-20 | 6.990 | 7.050 | 6.960 | 7.020 | 7.020 | 4,964,072 |
| 2025-02-19 | 6.970 | 7.010 | 6.940 | 7.010 | 7.010 | 4,506,720 |
| 2025-02-18 | 7.110 | 7.120 | 6.930 | 6.970 | 6.970 | 6,951,006 |
| 2025-02-17 | 7.050 | 7.120 | 7.010 | 7.120 | 7.120 | 5,918,316 |
| 2025-02-14 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 7,187,122 |
| 2025-02-13 | 7.120 | 7.160 | 7.060 | 7.080 | 7.080 | 10,231,999 |
| 2025-02-12 | 7.090 | 7.140 | 7.060 | 7.120 | 7.120 | 5,859,699 |
| 2025-02-11 | 7.130 | 7.130 | 7.070 | 7.120 | 7.120 | 5,068,136 |
| 2025-02-10 | 7.070 | 7.140 | 7.060 | 7.130 | 7.130 | 6,462,724 |
| 2025-02-07 | 7.050 | 7.120 | 7.020 | 7.070 | 7.070 | 7,630,036 |
| 2025-02-06 | 6.990 | 7.060 | 6.960 | 7.060 | 7.060 | 6,371,500 |
| 2025-02-05 | 7.020 | 7.020 | 6.940 | 7.000 | 7.000 | 4,760,592 |
| 2025-01-27 | 6.920 | 7.000 | 6.890 | 6.980 | 6.980 | 7,053,512 |
| 2025-01-24 | 6.850 | 6.890 | 6.820 | 6.890 | 6.890 | 4,448,400 |
| 2025-01-23 | 6.860 | 6.970 | 6.840 | 6.880 | 6.880 | 6,238,436 |
| 2025-01-22 | 6.850 | 6.860 | 6.790 | 6.820 | 6.820 | 3,648,138 |
| 2025-01-21 | 6.960 | 6.990 | 6.830 | 6.870 | 6.870 | 5,800,100 |
| 2025-01-20 | 6.970 | 6.980 | 6.800 | 6.960 | 6.960 | 11,591,541 |
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.