Xinjiang Guannong Fruit & Antl Recent Share Price (SHG:600251)

SHG:600251 - Xinjiang Guannong Co Ltd Xinjiang Guannong Fruit & Antl
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jul 2004	CNY	1.1718	1.1795	1.1462	1.1615	1.1615	+0.021 (+1.80%)	1,695,614
28 Jul 2004	CNY	1.1282	1.1667	1.1282	1.141	1.141	+0.015 (+1.37%)	1,331,506
27 Jul 2004	CNY	1.1769	1.1795	1.1231	1.1256	1.1256	-0.044 (-3.73%)	1,719,447
26 Jul 2004	CNY	1.2	1.2	1.1641	1.1692	1.1692	-0.036 (-2.98%)	1,082,835
23 Jul 2004	CNY	1.1923	1.2077	1.1821	1.2051	1.2051	+0.013 (+1.07%)	665,047
22 Jul 2004	CNY	1.2436	1.2436	1.1872	1.1923	1.1923	-0.044 (-3.53%)	1,442,805
21 Jul 2004	CNY	1.2513	1.259	1.2256	1.2359	1.2359	-0.008 (-0.62%)	1,070,206
20 Jul 2004	CNY	1.2513	1.2615	1.2308	1.2436	1.2436	-0.01 (-0.82%)	1,243,589
19 Jul 2004	CNY	1.2436	1.2744	1.2359	1.2539	1.2539	+0.01 (+0.83%)	1,945,752
16 Jul 2004	CNY	1.2154	1.2513	1.2103	1.2436	1.2436	+0.033 (+2.75%)	3,087,392
15 Jul 2004	CNY	1.1949	1.2308	1.1769	1.2103	1.2103	+0.018 (+1.51%)	1,453,756
14 Jul 2004	CNY	1.218	1.2359	1.1744	1.1923	1.1923	-0.026 (-2.11%)	1,870,557
13 Jul 2004	CNY	1.2231	1.2359	1.2077	1.218	1.218	-0.005 (-0.42%)	816,722
12 Jul 2004	CNY	1.2769	1.2769	1.2205	1.2231	1.2231	-0.054 (-4.21%)	2,178,150
9 Jul 2004	CNY	1.2821	1.3	1.2692	1.2769	1.2769	-0.013 (-0.99%)	1,020,045
8 Jul 2004	CNY	1.2846	1.2949	1.2692	1.2897	1.2897	0.0 (0.0%)	975,585
7 Jul 2004	CNY	1.3026	1.3103	1.2846	1.2897	1.2897	-0.008 (-0.59%)	3,486,795
6 Jul 2004	CNY	1.2641	1.3	1.2487	1.2974	1.2974	+0.033 (+2.63%)	3,582,750
5 Jul 2004	CNY	1.2692	1.2795	1.2462	1.2641	1.2641	-0.013 (-1.00%)	1,158,163
2 Jul 2004	CNY	1.2872	1.2923	1.259	1.2769	1.2769	-0.015 (-1.19%)	1,464,114
1 Jul 2004	CNY	1.2513	1.3026	1.2513	1.2923	1.2923	+0.044 (+3.49%)	1,898,204
30 Jun 2004	CNY	1.2949	1.2949	1.2436	1.2487	1.2487	-0.036 (-2.79%)	1,162,395
29 Jun 2004	CNY	1.2769	1.2974	1.241	1.2846	1.2846	+0.008 (+0.60%)	1,862,675
28 Jun 2004	CNY	1.3462	1.3462	1.2718	1.2769	1.2769	-0.08 (-5.86%)	2,435,514
25 Jun 2004	CNY	1.4077	1.4077	1.3539	1.3564	1.3564	-0.054 (-3.82%)	2,193,695
24 Jun 2004	CNY	1.4359	1.4462	1.4103	1.4103	1.4103	-0.028 (-1.96%)	1,927,770
23 Jun 2004	CNY	1.4436	1.4564	1.4077	1.4385	1.4385	-0.015 (-1.06%)	3,033,252
22 Jun 2004	CNY	1.3974	1.4795	1.3744	1.4539	1.4539	+0.051 (+3.66%)	4,389,547
21 Jun 2004	CNY	1.3846	1.4205	1.359	1.4026	1.4026	+1.087 (+343.86%)	990,834
21 Jun 2004	15-for-10 split
18 Jun 2004	CNY	1.4068	1.4444	1.4068	1.4222	1.4222	-0.021 (-1.42%)	3,970,488