Gongniu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 73.400 | 73.590 | 70.370 | 70.390 | 46.433 | 3,681,020 |
| 2024-07-22 | 74.190 | 74.750 | 73.010 | 73.610 | 48.557 | 2,591,547 |
| 2024-07-19 | 76.100 | 76.840 | 73.890 | 74.170 | 48.926 | 4,340,026 |
| 2024-07-18 | 75.610 | 76.850 | 75.400 | 76.380 | 50.384 | 2,480,356 |
| 2024-07-17 | 75.030 | 76.330 | 74.850 | 76.050 | 50.166 | 2,751,513 |
| 2024-07-16 | 75.550 | 75.880 | 74.480 | 75.310 | 49.678 | 2,035,083 |
| 2024-07-15 | 76.000 | 76.980 | 75.430 | 75.670 | 49.916 | 2,220,187 |
| 2024-07-12 | 76.100 | 76.970 | 75.050 | 76.340 | 50.358 | 2,247,775 |
| 2024-07-11 | 74.900 | 76.660 | 73.770 | 76.050 | 50.166 | 2,993,387 |
| 2024-07-10 | 75.260 | 75.520 | 73.830 | 74.400 | 49.078 | 2,106,273 |
| 2024-07-09 | 74.300 | 75.800 | 73.800 | 75.220 | 49.619 | 3,420,797 |
| 2024-07-08 | 73.740 | 75.230 | 73.110 | 74.190 | 48.940 | 3,218,651 |
| 2024-07-05 | 73.990 | 73.990 | 73.990 | 73.990 | 48.808 | 0 |
| 2024-07-04 | 73.480 | 74.690 | 73.160 | 73.990 | 48.808 | 2,569,770 |
| 2024-07-03 | 74.310 | 74.900 | 73.500 | 73.570 | 48.531 | 1,907,280 |
| 2024-07-02 | 76.060 | 76.410 | 74.230 | 74.310 | 49.019 | 4,048,637 |
| 2024-07-01 | 76.590 | 77.420 | 75.810 | 76.500 | 50.463 | 2,997,128 |
| 2024-06-28 | 77.200 | 77.990 | 76.300 | 77.120 | 50.872 | 3,050,517 |
| 2024-06-27 | 78.500 | 78.670 | 77.300 | 77.390 | 51.050 | 1,666,886 |
| 2024-06-26 | 79.140 | 79.990 | 77.620 | 78.610 | 51.855 | 2,328,061 |
| 2024-06-25 | 78.240 | 79.970 | 78.240 | 79.420 | 52.390 | 2,612,255 |
| 2024-06-24 | 78.080 | 79.300 | 77.800 | 78.480 | 51.769 | 2,325,881 |
| 2024-06-21 | 79.350 | 79.600 | 78.270 | 78.680 | 51.901 | 2,209,004 |
| 2024-06-20 | 79.300 | 80.400 | 78.880 | 79.530 | 52.462 | 2,635,095 |
| 2024-06-19 | 81.000 | 81.000 | 79.260 | 79.400 | 52.376 | 3,740,058 |
| 2024-06-18 | 81.250 | 81.600 | 80.530 | 81.070 | 53.478 | 3,122,614 |
| 2024-06-17 | 84.660 | 84.980 | 80.780 | 81.630 | 53.847 | 6,775,169 |
| 2024-06-14 | 82.710 | 85.830 | 82.710 | 85.200 | 56.202 | 5,734,449 |
| 2024-06-13 | 83.500 | 83.800 | 81.870 | 83.080 | 54.804 | 3,883,594 |
| 2024-06-12 | 82.380 | 83.410 | 81.800 | 83.180 | 54.870 | 3,206,914 |
| 2024-06-11 | 81.940 | 83.130 | 81.490 | 82.330 | 54.309 | 3,292,366 |
| 2024-06-07 | 82.500 | 83.500 | 81.780 | 82.010 | 54.098 | 4,088,422 |
| 2024-06-06 | 82.190 | 82.780 | 80.580 | 81.930 | 54.045 | 3,988,150 |
| 2024-06-05 | 122.10 | 124.10 | 121.68 | 122.47 | 54.306 | 3,189,931 |
| 2024-06-04 | 122.63 | 123.16 | 120.96 | 122.26 | 54.213 | 3,653,269 |
| 2024-06-03 | 121.04 | 124.10 | 120.61 | 122.97 | 54.528 | 3,494,839 |
| 2024-05-31 | 122.98 | 123.20 | 120.50 | 121.04 | 53.672 | 4,775,654 |
| 2024-05-30 | 124.03 | 124.39 | 122.33 | 122.64 | 54.381 | 2,596,723 |
| 2024-05-29 | 124.50 | 124.98 | 123.12 | 124.43 | 55.175 | 1,707,445 |
| 2024-05-28 | 125.80 | 127.17 | 124.22 | 124.50 | 55.206 | 1,940,862 |
| 2024-05-27 | 123.10 | 126.21 | 122.38 | 126.03 | 55.884 | 2,923,021 |
| 2024-05-24 | 124.10 | 125.70 | 123.02 | 123.18 | 54.621 | 1,663,605 |
| 2024-05-23 | 123.98 | 125.06 | 123.10 | 124.72 | 55.304 | 2,378,906 |
| 2024-05-22 | 123.40 | 125.78 | 123.21 | 123.93 | 54.953 | 4,115,875 |
| 2024-05-21 | 123.00 | 124.78 | 122.99 | 123.40 | 54.718 | 3,040,038 |
| 2024-05-20 | 125.75 | 126.10 | 122.93 | 123.25 | 54.652 | 3,890,762 |
| 2024-05-17 | 127.56 | 128.40 | 124.27 | 126.16 | 55.942 | 4,462,177 |
| 2024-05-16 | 127.79 | 128.93 | 126.97 | 127.97 | 56.745 | 2,827,899 |
| 2024-05-15 | 129.45 | 129.90 | 127.60 | 127.79 | 56.665 | 2,110,676 |
| 2024-05-14 | 130.85 | 130.86 | 128.36 | 129.70 | 57.512 | 3,556,227 |
| 2024-05-13 | 128.00 | 131.59 | 127.24 | 130.85 | 58.022 | 4,431,859 |
| 2024-05-10 | 125.01 | 128.99 | 125.00 | 128.52 | 56.989 | 2,944,332 |
| 2024-05-09 | 123.44 | 126.25 | 123.00 | 125.32 | 55.570 | 3,831,379 |
| 2024-05-08 | 124.88 | 125.79 | 122.26 | 123.34 | 54.692 | 4,062,779 |
| 2024-05-07 | 122.35 | 126.39 | 122.01 | 124.87 | 55.370 | 4,979,622 |
| 2024-05-06 | 120.80 | 124.48 | 118.52 | 123.80 | 54.896 | 6,028,669 |
| 2024-04-30 | 117.00 | 120.89 | 116.72 | 119.51 | 52.993 | 4,137,773 |
| 2024-04-29 | 116.48 | 120.00 | 115.38 | 118.12 | 52.377 | 6,041,253 |
| 2024-04-26 | 110.00 | 117.38 | 108.07 | 116.50 | 51.659 | 10,264,971 |
| 2024-04-25 | 107.70 | 108.10 | 106.81 | 107.75 | 47.779 | 2,651,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.9000 CNY |
| 2025-06-09 | 2.4000 CNY |
| 2024-06-06 | 3.0987 CNY |
| 2023-06-08 | 4.8840 CNY |
| 2022-05-19 | 2.4000 CNY |
| 2021-06-03 | 2.0000 CNY |
| 2020-06-01 | 3.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.