Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	90.000	91.670	89.560	90.970	40.338	2,456,403
2024-01-18	89.500	90.380	87.780	90.180	39.988	2,051,134
2024-01-17	90.740	91.490	89.710	89.710	39.779	1,394,049
2024-01-16	89.720	91.200	89.500	91.000	40.351	1,501,668
2024-01-15	89.380	90.060	88.570	89.910	39.868	1,545,357
2024-01-12	90.270	90.940	89.360	89.380	39.633	1,797,607
2024-01-11	91.140	91.790	90.180	90.500	40.130	1,911,238
2024-01-10	91.350	93.320	90.620	91.270	40.471	1,841,664
2024-01-09	91.900	92.580	90.260	91.170	40.427	2,139,364
2024-01-08	93.450	94.230	91.600	91.900	40.750	1,333,683
2024-01-05	94.180	95.370	93.180	93.430	41.429	1,822,875
2024-01-04	95.070	95.400	93.600	94.400	41.859	838,182
2024-01-03	94.790	95.890	94.300	95.290	42.254	1,374,868
2024-01-02	95.800	96.150	94.560	94.800	42.036	1,172,217
2023-12-29	95.020	95.980	94.500	95.650	42.413	1,426,783
2023-12-28	92.840	95.480	92.520	95.350	42.280	1,508,829
2023-12-27	93.250	93.610	92.210	92.840	41.167	1,092,887
2023-12-26	94.000	94.300	92.700	93.090	41.278	1,090,836
2023-12-25	92.720	94.210	92.720	93.960	41.664	1,006,545
2023-12-22	92.820	94.000	92.210	93.060	41.265	1,361,273
2023-12-21	93.230	94.000	92.210	93.000	41.238	1,660,619
2023-12-20	94.150	94.890	93.290	93.500	41.460	859,370
2023-12-19	94.200	94.780	93.530	94.080	41.717	780,100
2023-12-18	93.400	94.660	92.820	94.190	41.766	1,141,274
2023-12-15	94.100	95.190	93.520	93.870	41.624	1,085,899
2023-12-14	94.310	94.950	93.660	94.230	41.784	1,263,329
2023-12-13	95.230	95.230	93.530	93.800	41.593	1,487,523
2023-12-12	95.160	95.980	94.260	95.430	42.316	1,271,045
2023-12-11	92.100	95.360	91.510	95.160	42.196	2,877,307
2023-12-08	91.510	94.620	91.300	92.780	41.141	4,574,639
2023-12-07	92.340	92.370	89.500	91.500	40.573	3,984,820
2023-12-06	94.100	94.600	92.100	92.340	40.946	2,540,681
2023-12-05	95.570	95.580	94.090	94.350	41.837	1,432,353
2023-12-04	97.150	98.180	95.710	95.950	42.546	1,597,226
2023-12-01	97.770	98.040	96.420	97.520	43.242	1,177,682
2023-11-30	97.520	98.350	97.410	97.770	43.353	1,591,536
2023-11-29	97.070	97.990	96.700	97.750	43.344	1,327,711
2023-11-28	96.220	97.400	95.840	97.030	43.025	1,118,148
2023-11-27	96.540	96.870	94.830	96.220	42.666	1,725,526
2023-11-24	97.700	97.790	96.500	96.770	42.910	2,234,969
2023-11-23	97.100	97.980	96.700	97.850	43.389	1,749,441
2023-11-22	97.790	97.900	97.160	97.230	43.114	1,059,798
2023-11-21	98.050	98.650	97.000	97.990	43.451	2,574,216
2023-11-20	97.680	98.370	96.300	98.050	43.478	2,250,973
2023-11-17	97.680	98.340	96.800	97.660	43.305	1,864,481
2023-11-16	98.240	98.590	97.400	97.800	43.367	1,894,095
2023-11-15	98.800	99.260	97.620	98.270	43.575	1,995,703
2023-11-14	98.050	98.940	97.540	98.500	43.677	2,544,931
2023-11-13	98.620	99.070	97.010	97.970	43.442	2,605,971
2023-11-10	98.790	99.200	98.180	98.500	43.677	1,808,924
2023-11-09	98.200	99.380	97.890	99.120	43.952	2,850,540
2023-11-08	98.880	99.500	97.600	98.380	43.624	3,294,495
2023-11-07	101.66	101.89	98.160	99.690	44.205	6,524,937
2023-11-06	104.96	105.36	101.57	102.11	45.278	3,698,651
2023-11-03	103.94	105.99	103.50	104.71	46.431	2,235,663
2023-11-02	104.02	105.00	102.81	104.11	46.165	2,561,939
2023-11-01	106.33	106.33	102.80	104.06	46.142	2,698,868
2023-10-31	108.10	108.10	104.23	105.75	46.892	2,457,714
2023-10-30	105.51	108.18	104.72	107.45	47.646	3,306,748
2023-10-27	99.480	105.89	98.900	105.51	46.785	4,559,095

← NewerPage 12 of 21 · 1,212 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.