Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.040 | 7.120 | 6.990 | 7.090 | 7.090 | 5,002,355 |
| 2025-01-16 | 7.040 | 7.140 | 7.020 | 7.040 | 7.040 | 4,929,591 |
| 2025-01-15 | 7.070 | 7.070 | 7.010 | 7.020 | 7.020 | 3,764,450 |
| 2025-01-14 | 6.880 | 7.080 | 6.880 | 7.080 | 7.080 | 5,398,031 |
| 2025-01-13 | 6.820 | 6.930 | 6.790 | 6.880 | 6.880 | 4,348,531 |
| 2025-01-10 | 7.040 | 7.040 | 6.850 | 6.860 | 6.860 | 5,230,573 |
| 2025-01-09 | 7.000 | 7.090 | 6.980 | 7.020 | 7.020 | 4,860,347 |
| 2025-01-08 | 7.060 | 7.090 | 6.920 | 7.050 | 7.050 | 4,384,043 |
| 2025-01-07 | 7.010 | 7.100 | 6.980 | 7.100 | 7.100 | 4,195,452 |
| 2025-01-06 | 7.030 | 7.100 | 6.940 | 7.030 | 7.030 | 4,643,189 |
| 2025-01-03 | 7.240 | 7.250 | 7.020 | 7.040 | 7.040 | 7,749,502 |
| 2025-01-02 | 7.270 | 7.390 | 7.180 | 7.210 | 7.210 | 6,783,758 |
| 2024-12-31 | 7.410 | 7.460 | 7.260 | 7.290 | 7.290 | 7,548,000 |
| 2024-12-30 | 7.500 | 7.500 | 7.410 | 7.430 | 7.430 | 6,771,123 |
| 2024-12-27 | 7.390 | 7.610 | 7.350 | 7.540 | 7.540 | 10,019,806 |
| 2024-12-26 | 7.360 | 7.440 | 7.350 | 7.400 | 7.400 | 5,145,967 |
| 2024-12-25 | 7.470 | 7.490 | 7.340 | 7.380 | 7.380 | 6,590,700 |
| 2024-12-24 | 7.360 | 7.490 | 7.360 | 7.470 | 7.470 | 4,298,595 |
| 2024-12-23 | 7.630 | 7.630 | 7.400 | 7.410 | 7.410 | 8,269,750 |
| 2024-12-20 | 7.570 | 7.670 | 7.560 | 7.630 | 7.630 | 4,597,900 |
| 2024-12-19 | 7.600 | 7.650 | 7.510 | 7.610 | 7.610 | 8,470,207 |
| 2024-12-18 | 7.700 | 7.810 | 7.660 | 7.670 | 7.670 | 7,861,412 |
| 2024-12-17 | 7.850 | 7.860 | 7.660 | 7.690 | 7.690 | 9,165,397 |
| 2024-12-16 | 7.950 | 7.980 | 7.810 | 7.850 | 7.850 | 8,578,824 |
| 2024-12-13 | 8.110 | 8.180 | 7.860 | 7.920 | 7.920 | 14,073,697 |
| 2024-12-12 | 7.980 | 8.150 | 7.930 | 8.130 | 8.130 | 20,652,910 |
| 2024-12-11 | 7.860 | 7.970 | 7.850 | 7.970 | 7.970 | 11,286,200 |
| 2024-12-10 | 7.990 | 8.060 | 7.840 | 7.850 | 7.850 | 18,632,599 |
| 2024-12-09 | 7.830 | 7.920 | 7.780 | 7.810 | 7.810 | 8,840,102 |
| 2024-12-06 | 7.730 | 7.860 | 7.720 | 7.820 | 7.820 | 8,890,100 |
| 2024-12-05 | 7.720 | 7.770 | 7.680 | 7.740 | 7.740 | 6,626,800 |
| 2024-12-04 | 7.860 | 7.880 | 7.700 | 7.740 | 7.740 | 9,178,829 |
| 2024-12-03 | 7.910 | 7.940 | 7.810 | 7.860 | 7.860 | 11,301,125 |
| 2024-12-02 | 7.860 | 7.980 | 7.860 | 7.940 | 7.940 | 19,311,634 |
| 2024-11-29 | 7.610 | 7.760 | 7.590 | 7.740 | 7.740 | 14,433,800 |
| 2024-11-28 | 7.480 | 7.620 | 7.480 | 7.610 | 7.610 | 9,418,324 |
| 2024-11-27 | 7.500 | 7.560 | 7.290 | 7.530 | 7.530 | 9,364,922 |
| 2024-11-26 | 7.450 | 7.650 | 7.430 | 7.530 | 7.530 | 6,672,826 |
| 2024-11-25 | 7.320 | 7.580 | 7.310 | 7.460 | 7.460 | 8,184,102 |
| 2024-11-22 | 7.580 | 7.620 | 7.310 | 7.330 | 7.330 | 9,670,824 |
| 2024-11-21 | 7.560 | 7.600 | 7.490 | 7.540 | 7.540 | 5,787,721 |
| 2024-11-20 | 7.450 | 7.610 | 7.410 | 7.580 | 7.580 | 9,028,900 |
| 2024-11-19 | 7.380 | 7.460 | 7.310 | 7.460 | 7.460 | 6,425,530 |
| 2024-11-18 | 7.450 | 7.550 | 7.330 | 7.380 | 7.380 | 9,453,853 |
| 2024-11-15 | 7.520 | 7.580 | 7.380 | 7.420 | 7.420 | 7,559,300 |
| 2024-11-14 | 7.680 | 7.740 | 7.490 | 7.520 | 7.520 | 8,592,400 |
| 2024-11-13 | 7.730 | 7.770 | 7.560 | 7.690 | 7.690 | 8,893,059 |
| 2024-11-12 | 7.720 | 7.840 | 7.690 | 7.740 | 7.740 | 14,025,971 |
| 2024-11-11 | 7.720 | 7.740 | 7.610 | 7.710 | 7.710 | 12,051,334 |
| 2024-11-08 | 7.860 | 7.890 | 7.720 | 7.780 | 7.780 | 14,575,899 |
| 2024-11-07 | 7.630 | 7.860 | 7.570 | 7.850 | 7.850 | 20,886,833 |
| 2024-11-06 | 7.470 | 7.650 | 7.460 | 7.630 | 7.630 | 15,559,533 |
| 2024-11-05 | 7.370 | 7.490 | 7.350 | 7.490 | 7.490 | 10,750,399 |
| 2024-11-04 | 7.380 | 7.380 | 7.290 | 7.370 | 7.370 | 7,862,054 |
| 2024-11-01 | 7.310 | 7.440 | 7.230 | 7.350 | 7.350 | 12,101,870 |
| 2024-10-31 | 7.240 | 7.360 | 7.230 | 7.340 | 7.340 | 11,520,462 |
| 2024-10-30 | 7.340 | 7.360 | 7.190 | 7.280 | 7.280 | 16,758,762 |
| 2024-10-29 | 7.720 | 7.720 | 7.460 | 7.480 | 7.480 | 11,763,706 |
| 2024-10-28 | 7.510 | 7.690 | 7.490 | 7.680 | 7.680 | 11,399,004 |
| 2024-10-25 | 7.400 | 7.530 | 7.380 | 7.520 | 7.520 | 9,885,412 |
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.