Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.440 | 7.500 | 7.380 | 7.410 | 7.410 | 6,545,702 |
| 2024-10-23 | 7.500 | 7.540 | 7.430 | 7.480 | 7.480 | 10,658,602 |
| 2024-10-22 | 7.370 | 7.530 | 7.360 | 7.490 | 7.490 | 11,512,711 |
| 2024-10-21 | 7.460 | 7.480 | 7.330 | 7.370 | 7.370 | 11,544,515 |
| 2024-10-18 | 7.310 | 7.510 | 7.240 | 7.440 | 7.440 | 13,466,324 |
| 2024-10-17 | 7.510 | 7.560 | 7.330 | 7.360 | 7.360 | 9,148,547 |
| 2024-10-16 | 7.390 | 7.580 | 7.370 | 7.520 | 7.520 | 5,996,095 |
| 2024-10-15 | 7.620 | 7.660 | 7.480 | 7.490 | 7.490 | 6,326,202 |
| 2024-10-14 | 7.400 | 7.660 | 7.390 | 7.640 | 7.640 | 9,604,708 |
| 2024-10-11 | 7.650 | 7.740 | 7.360 | 7.410 | 7.410 | 9,956,724 |
| 2024-10-10 | 7.740 | 7.850 | 7.500 | 7.640 | 7.640 | 12,777,540 |
| 2024-10-09 | 8.100 | 8.100 | 7.590 | 7.590 | 7.590 | 20,301,527 |
| 2024-10-08 | 8.600 | 8.600 | 7.880 | 8.150 | 8.150 | 37,085,731 |
| 2024-09-30 | 7.570 | 7.880 | 7.380 | 7.830 | 7.830 | 28,866,707 |
| 2024-09-27 | 7.130 | 7.330 | 7.070 | 7.280 | 7.280 | 11,957,008 |
| 2024-09-26 | 6.830 | 7.030 | 6.800 | 7.030 | 7.030 | 9,587,568 |
| 2024-09-25 | 6.910 | 7.070 | 6.800 | 6.830 | 6.830 | 18,427,299 |
| 2024-09-24 | 6.760 | 6.890 | 6.700 | 6.850 | 6.850 | 12,669,943 |
| 2024-09-23 | 6.400 | 6.860 | 6.370 | 6.750 | 6.750 | 16,962,141 |
| 2024-09-20 | 6.420 | 6.430 | 6.370 | 6.390 | 6.390 | 3,379,100 |
| 2024-09-19 | 6.280 | 6.440 | 6.280 | 6.420 | 6.420 | 5,414,418 |
| 2024-09-18 | 6.350 | 6.350 | 6.180 | 6.260 | 6.260 | 3,431,443 |
| 2024-09-13 | 6.390 | 6.410 | 6.300 | 6.320 | 6.320 | 3,316,500 |
| 2024-09-12 | 6.390 | 6.460 | 6.370 | 6.390 | 6.390 | 3,340,700 |
| 2024-09-11 | 6.360 | 6.430 | 6.310 | 6.380 | 6.380 | 3,818,400 |
| 2024-09-10 | 6.350 | 6.420 | 6.240 | 6.360 | 6.360 | 3,659,000 |
| 2024-09-09 | 6.330 | 6.400 | 6.310 | 6.340 | 6.340 | 3,218,931 |
| 2024-09-06 | 6.370 | 6.370 | 6.310 | 6.320 | 6.320 | 3,681,566 |
| 2024-09-05 | 6.280 | 6.360 | 6.280 | 6.360 | 6.360 | 3,805,180 |
| 2024-09-04 | 6.270 | 6.380 | 6.260 | 6.290 | 6.290 | 6,292,660 |
| 2024-09-03 | 6.500 | 6.540 | 6.130 | 6.360 | 6.360 | 16,981,491 |
| 2024-09-02 | 6.690 | 6.740 | 6.500 | 6.520 | 6.520 | 8,335,931 |
| 2024-08-30 | 6.680 | 6.780 | 6.620 | 6.710 | 6.710 | 5,612,163 |
| 2024-08-29 | 6.650 | 6.700 | 6.610 | 6.650 | 6.650 | 3,149,847 |
| 2024-08-28 | 6.580 | 6.710 | 6.580 | 6.660 | 6.660 | 2,948,547 |
| 2024-08-27 | 6.670 | 6.720 | 6.590 | 6.610 | 6.610 | 3,990,810 |
| 2024-08-26 | 6.600 | 6.730 | 6.580 | 6.680 | 6.680 | 5,707,811 |
| 2024-08-23 | 6.490 | 6.620 | 6.460 | 6.620 | 6.620 | 4,618,898 |
| 2024-08-22 | 6.610 | 6.690 | 6.500 | 6.520 | 6.520 | 6,378,137 |
| 2024-08-21 | 6.720 | 6.730 | 6.570 | 6.640 | 6.640 | 13,361,510 |
| 2024-08-20 | 7.200 | 7.240 | 7.020 | 7.050 | 7.050 | 4,937,898 |
| 2024-08-19 | 7.150 | 7.240 | 7.110 | 7.230 | 7.230 | 4,552,300 |
| 2024-08-16 | 7.190 | 7.200 | 7.150 | 7.160 | 7.160 | 2,680,942 |
| 2024-08-15 | 7.150 | 7.220 | 7.130 | 7.160 | 7.160 | 3,373,500 |
| 2024-08-14 | 7.210 | 7.220 | 7.160 | 7.170 | 7.170 | 2,090,900 |
| 2024-08-13 | 7.200 | 7.240 | 7.170 | 7.210 | 7.210 | 2,089,806 |
| 2024-08-12 | 7.170 | 7.230 | 7.150 | 7.190 | 7.190 | 2,896,504 |
| 2024-08-09 | 7.290 | 7.300 | 7.170 | 7.170 | 7.170 | 4,600,390 |
| 2024-08-08 | 7.200 | 7.340 | 7.180 | 7.300 | 7.300 | 9,995,446 |
| 2024-08-07 | 7.260 | 7.270 | 7.170 | 7.210 | 7.210 | 3,206,002 |
| 2024-08-06 | 7.150 | 7.250 | 7.150 | 7.230 | 7.230 | 4,190,000 |
| 2024-08-05 | 7.180 | 7.230 | 7.070 | 7.080 | 7.080 | 4,562,527 |
| 2024-08-02 | 7.140 | 7.240 | 7.120 | 7.160 | 7.160 | 3,959,603 |
| 2024-08-01 | 7.210 | 7.270 | 7.180 | 7.190 | 7.190 | 4,366,302 |
| 2024-07-31 | 6.990 | 7.230 | 6.990 | 7.200 | 7.200 | 5,462,983 |
| 2024-07-30 | 6.970 | 7.020 | 6.920 | 7.000 | 7.000 | 2,842,100 |
| 2024-07-29 | 6.980 | 7.000 | 6.930 | 6.940 | 6.940 | 2,511,003 |
| 2024-07-26 | 6.890 | 7.010 | 6.870 | 6.990 | 6.990 | 3,250,701 |
| 2024-07-25 | 6.850 | 7.000 | 6.830 | 6.880 | 6.880 | 3,747,054 |
| 2024-07-24 | 6.920 | 6.950 | 6.820 | 6.850 | 6.850 | 4,640,800 |
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.