Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	100.22	101.18	98.600	99.540	44.138	1,365,239
2023-10-25	100.40	102.20	100.39	100.60	44.608	1,881,933
2023-10-24	99.600	100.30	98.610	99.990	44.338	1,074,174
2023-10-23	98.520	100.11	98.000	99.210	43.992	1,393,038
2023-10-20	99.500	100.39	98.700	98.950	43.877	946,800
2023-10-19	101.36	101.75	99.700	99.800	44.254	1,214,226
2023-10-18	102.00	102.90	101.70	101.87	45.171	849,205
2023-10-17	100.39	102.38	99.500	102.16	45.300	1,340,871
2023-10-16	100.83	101.50	100.00	100.51	44.568	979,744
2023-10-13	102.64	102.75	99.900	100.73	44.666	2,300,968
2023-10-12	103.24	104.13	102.02	103.21	45.766	1,250,768
2023-10-11	102.89	104.38	102.55	102.75	45.562	1,284,608
2023-10-10	104.34	105.25	102.70	102.89	45.624	1,687,461
2023-10-09	103.72	105.98	102.60	105.24	46.666	1,935,176
2023-09-28	104.56	105.00	102.85	103.72	45.992	1,363,110
2023-09-27	104.10	104.90	103.18	104.56	46.364	1,228,897
2023-09-26	103.06	104.79	102.99	103.31	45.810	993,051
2023-09-25	102.35	103.77	101.98	103.30	45.805	1,340,041
2023-09-22	103.11	103.11	101.06	102.35	45.384	2,094,306
2023-09-21	102.95	103.88	102.20	102.97	45.659	2,595,582
2023-09-20	102.77	103.18	101.75	102.46	45.433	1,417,187
2023-09-19	102.60	103.16	101.33	103.00	45.672	1,953,318
2023-09-18	103.00	103.89	101.48	102.25	45.340	2,689,500
2023-09-15	103.40	105.20	102.71	104.01	46.120	3,282,849
2023-09-14	103.97	104.39	103.00	103.69	45.978	1,234,995
2023-09-13	104.40	104.94	103.24	103.80	46.027	1,454,527
2023-09-12	104.96	105.59	104.01	104.47	46.324	2,542,063
2023-09-11	106.58	107.40	105.00	105.25	46.670	2,493,128
2023-09-08	106.05	107.01	105.50	106.24	47.109	1,214,561
2023-09-07	106.31	107.20	105.80	106.50	47.224	1,734,785
2023-09-06	106.21	107.27	104.80	106.31	47.140	3,135,156
2023-09-05	107.30	108.27	106.01	106.90	47.402	3,116,047
2023-09-04	107.39	108.70	106.78	107.68	47.748	3,834,328
2023-09-01	104.56	108.40	104.56	106.95	47.424	2,711,743
2023-08-31	106.00	107.80	105.05	106.00	47.003	9,831,460
2023-08-30	102.37	105.49	101.00	105.32	46.701	4,658,387
2023-08-29	101.19	103.30	100.56	102.73	45.553	3,273,301
2023-08-28	109.00	109.15	101.20	101.67	45.083	5,629,853
2023-08-25	103.67	104.74	102.55	103.45	45.872	2,510,304
2023-08-24	104.00	104.99	102.40	103.67	45.970	2,968,556
2023-08-23	105.30	107.48	104.00	104.23	46.218	2,678,128
2023-08-22	106.99	106.99	103.40	105.63	46.839	4,331,053
2023-08-21	106.42	108.80	105.51	106.07	47.034	3,727,451
2023-08-18	102.89	107.88	102.89	107.60	47.712	8,189,710
2023-08-17	99.700	101.19	99.700	100.97	44.772	1,677,756
2023-08-16	100.00	101.26	99.500	100.15	44.409	1,246,966
2023-08-15	101.77	102.29	99.480	100.25	44.453	1,600,977
2023-08-14	101.39	101.87	99.950	101.61	45.056	1,474,246
2023-08-11	102.82	103.60	101.50	101.61	45.056	2,011,969
2023-08-10	101.07	102.79	100.68	102.20	45.318	1,321,195
2023-08-09	100.33	101.93	100.32	101.30	44.919	1,209,256
2023-08-08	100.00	101.50	99.180	100.99	44.781	1,015,085
2023-08-07	101.37	101.46	99.000	100.08	44.378	1,964,577
2023-08-04	102.01	102.52	100.90	101.12	44.839	2,132,405
2023-08-03	100.21	102.30	100.15	101.60	45.052	1,653,250
2023-08-02	100.31	102.34	100.00	100.80	44.697	1,463,487
2023-08-01	101.58	102.50	100.00	100.27	44.462	1,792,252
2023-07-31	98.540	103.78	98.540	101.50	45.007	5,246,258
2023-07-28	95.610	98.600	95.600	98.340	43.606	2,764,780
2023-07-27	96.700	97.190	95.850	95.900	42.524	1,162,759

← NewerPage 13 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.