Gongniu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	108.78	109.49	107.13	108.11	47.938	2,374,093
2024-04-23	107.99	109.00	107.06	108.39	48.062	3,049,896
2024-04-22	109.25	111.25	108.09	108.50	48.111	3,208,228
2024-04-19	108.78	110.60	108.56	109.48	48.546	2,050,383
2024-04-18	109.79	111.71	108.80	109.13	48.391	3,232,005
2024-04-17	107.86	109.87	105.67	109.79	48.683	2,645,526
2024-04-16	107.03	110.75	106.70	107.82	47.810	5,127,436
2024-04-15	104.89	107.20	104.89	107.01	47.451	2,963,221
2024-04-12	104.55	105.50	104.52	104.88	46.506	1,736,928
2024-04-11	105.12	105.85	104.57	104.82	46.479	1,519,609
2024-04-10	105.42	106.46	105.05	105.61	46.830	2,005,065
2024-04-09	105.96	107.28	105.45	105.78	46.905	2,156,795
2024-04-08	105.38	107.75	104.61	106.90	47.402	3,792,379
2024-04-03	104.40	106.58	104.07	105.25	46.670	2,280,603
2024-04-02	103.27	104.98	102.62	104.44	46.311	2,354,931
2024-04-01	103.54	104.93	102.00	103.26	45.788	2,454,584
2024-03-29	102.02	103.30	101.70	103.25	45.783	945,986
2024-03-28	102.57	104.00	101.00	102.49	45.446	2,198,861
2024-03-27	103.20	103.87	102.44	102.98	45.664	2,077,658
2024-03-26	102.23	103.00	101.95	102.60	45.495	1,715,889
2024-03-25	100.99	103.37	100.79	102.27	45.349	1,855,428
2024-03-22	102.50	102.68	101.00	101.52	45.016	1,687,376
2024-03-21	103.80	105.00	102.50	102.55	45.473	1,947,096
2024-03-20	104.02	104.59	103.30	103.96	46.098	1,416,690
2024-03-19	102.68	105.00	102.58	103.94	46.089	2,399,691
2024-03-18	103.67	103.67	102.16	103.10	45.717	1,822,700
2024-03-15	102.60	103.75	101.53	103.75	46.005	3,566,427
2024-03-14	102.57	104.27	102.00	103.17	45.748	2,142,289
2024-03-13	103.00	103.59	101.55	102.59	45.491	1,679,930
2024-03-12	101.60	103.35	101.32	102.99	45.668	2,226,855
2024-03-11	100.85	101.98	100.60	101.72	45.105	1,550,826
2024-03-08	101.91	102.69	100.90	101.10	44.830	1,657,915
2024-03-07	101.70	103.80	101.50	102.30	45.362	2,287,680
2024-03-06	101.60	103.84	101.41	101.70	45.096	2,647,000
2024-03-05	101.72	102.35	100.86	102.10	45.273	1,869,317
2024-03-04	100.50	102.00	100.11	101.73	45.109	2,968,107
2024-03-01	101.50	102.39	100.46	100.88	44.732	2,300,276
2024-02-29	99.920	102.00	99.620	102.00	45.229	2,593,156
2024-02-28	99.810	101.79	99.810	100.84	44.715	2,993,839
2024-02-27	99.730	100.84	99.550	100.03	44.356	2,207,765
2024-02-26	100.95	101.34	100.00	100.50	44.564	2,149,800
2024-02-23	101.66	101.73	99.500	100.60	44.608	3,413,386
2024-02-22	100.76	101.97	100.50	101.86	45.167	2,498,771
2024-02-21	100.35	102.94	100.27	101.59	45.047	4,427,978
2024-02-20	100.00	101.01	99.200	100.99	44.781	2,749,176
2024-02-19	99.070	101.38	98.310	100.09	44.382	4,334,072
2024-02-08	97.640	99.660	97.500	98.750	43.788	4,711,457
2024-02-07	97.950	98.430	95.800	98.120	43.509	4,672,408
2024-02-06	97.440	99.440	96.180	97.900	43.411	5,368,653
2024-02-05	94.460	97.770	93.600	96.960	42.994	4,511,924
2024-02-02	93.930	95.210	92.080	94.180	41.761	4,135,369
2024-02-01	92.520	94.110	92.080	93.580	41.495	3,798,499
2024-01-31	92.130	94.790	92.120	92.910	41.198	3,861,872
2024-01-30	95.030	95.030	92.000	92.120	40.848	2,368,930
2024-01-29	91.000	95.390	91.000	95.030	42.138	3,887,478
2024-01-26	93.000	94.350	91.000	91.300	40.484	3,101,088
2024-01-25	93.360	94.470	92.500	93.600	41.504	3,674,375
2024-01-24	92.010	93.800	91.200	93.030	41.252	2,145,387
2024-01-23	88.500	92.230	88.180	91.500	40.573	3,283,926
2024-01-22	90.890	91.570	88.500	88.500	39.243	2,882,218

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.