Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	96.700	97.190	95.850	95.900	42.524	1,162,759
2023-07-26	96.960	97.580	96.400	96.790	42.919	1,187,935
2023-07-25	95.850	99.230	95.850	97.010	43.016	4,437,466
2023-07-24	95.010	95.490	93.690	95.350	42.280	1,634,261
2023-07-21	95.860	95.970	95.110	95.350	42.280	896,336
2023-07-20	95.870	97.000	95.300	95.660	42.418	2,126,286
2023-07-19	95.700	96.110	95.100	95.350	42.280	1,169,832
2023-07-18	96.000	96.440	95.400	95.940	42.542	704,355
2023-07-17	95.690	96.240	94.810	96.060	42.595	709,034
2023-07-14	96.500	96.500	95.300	95.730	42.449	934,187
2023-07-13	95.350	96.450	95.060	96.260	42.684	1,099,620
2023-07-12	95.520	95.910	95.000	95.450	42.325	1,225,115
2023-07-11	94.950	96.450	94.400	95.700	42.435	1,345,447
2023-07-10	93.000	95.440	92.920	95.390	42.298	2,274,870
2023-07-07	93.120	93.490	92.260	92.580	41.052	1,389,871
2023-07-06	94.280	95.430	92.970	93.430	41.429	1,663,546
2023-07-05	96.160	96.160	94.200	95.000	42.125	1,959,916
2023-07-04	96.000	96.810	95.050	95.920	42.533	2,208,857
2023-07-03	95.500	97.380	95.090	96.720	42.888	1,775,001
2023-06-30	97.800	98.000	94.550	96.060	42.595	3,717,199
2023-06-29	97.740	99.340	96.690	97.280	43.136	1,783,578
2023-06-28	98.480	100.27	97.170	97.970	43.442	1,867,530
2023-06-27	98.050	101.23	97.600	98.770	43.797	2,672,620
2023-06-26	96.870	99.380	94.510	97.540	43.251	4,659,288
2023-06-21	102.40	103.60	101.60	101.60	45.052	1,276,384
2023-06-20	103.10	104.24	102.24	103.24	45.779	2,310,231
2023-06-19	103.62	104.88	102.30	102.95	45.650	3,055,064
2023-06-16	104.66	105.64	102.10	103.68	45.974	2,888,761
2023-06-15	103.25	104.98	102.00	104.65	46.404	2,904,030
2023-06-14	102.90	104.17	102.07	103.20	45.761	1,503,866
2023-06-13	103.23	105.38	102.00	102.92	45.637	2,297,996
2023-06-12	98.910	103.98	98.220	103.23	45.774	5,068,071
2023-06-09	98.520	100.33	95.370	98.880	43.846	3,319,354
2023-06-08	100.27	100.50	98.060	98.520	43.686	1,782,640
2023-06-07	156.03	158.48	150.70	151.71	43.990	3,534,610
2023-06-06	155.16	157.50	152.60	155.39	45.057	3,027,365
2023-06-05	155.93	155.98	152.30	154.50	44.799	1,666,300
2023-06-02	150.53	156.30	148.53	154.58	44.823	4,088,904
2023-06-01	150.90	154.18	149.11	149.80	43.437	2,250,121
2023-05-31	154.47	155.19	149.25	151.40	43.901	2,181,684
2023-05-30	153.85	154.84	152.35	154.32	44.747	1,930,888
2023-05-29	154.12	155.80	152.02	153.99	44.652	1,596,847
2023-05-26	154.20	156.48	153.41	153.60	44.538	1,846,720
2023-05-25	153.36	155.29	151.55	155.00	44.944	1,781,467
2023-05-24	157.59	157.59	153.57	154.21	44.715	1,540,710
2023-05-23	157.40	158.50	155.62	157.59	45.695	1,686,432
2023-05-22	150.77	157.99	150.03	157.40	45.640	3,405,147
2023-05-19	147.50	151.39	146.62	150.77	43.718	1,782,071
2023-05-18	147.14	147.93	145.71	147.78	42.851	1,360,891
2023-05-17	148.58	149.29	146.32	147.14	42.665	1,233,507
2023-05-16	148.00	149.66	147.11	148.15	42.958	927,440
2023-05-15	150.48	150.63	145.71	147.98	42.909	2,045,924
2023-05-12	150.50	155.98	149.00	150.61	43.671	2,777,669
2023-05-11	149.61	151.80	149.61	150.02	43.500	926,556
2023-05-10	147.50	151.10	146.66	150.08	43.518	1,970,655
2023-05-09	150.38	151.90	147.60	147.94	42.897	1,681,983
2023-05-08	148.53	151.59	148.52	150.90	43.756	1,791,929
2023-05-05	151.44	151.80	147.80	148.53	43.068	1,900,322
2023-05-04	148.35	153.00	146.80	151.45	43.915	3,627,816
2023-04-28	153.44	155.99	147.05	148.20	42.973	3,042,841

← NewerPage 14 of 21 · 1,216 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.