Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	146.53	149.25	146.15	148.70	43.118	1,338,694
2023-04-25	146.43	148.23	145.22	147.66	42.816	2,095,590
2023-04-24	150.35	151.44	146.06	146.43	42.459	1,597,830
2023-04-21	147.90	152.50	147.71	150.35	43.596	2,854,985
2023-04-20	150.92	150.92	147.58	147.80	42.857	1,213,203
2023-04-19	153.80	153.80	147.88	149.24	43.274	5,227,217
2023-04-18	152.13	155.07	150.60	154.25	44.727	3,372,451
2023-04-17	151.92	153.10	151.05	151.55	43.944	3,076,250
2023-04-14	151.94	153.50	150.10	151.23	43.851	2,295,058
2023-04-13	151.50	153.15	150.20	151.25	43.857	1,853,819
2023-04-12	152.34	154.51	152.00	152.10	44.103	1,908,298
2023-04-11	153.90	155.47	151.50	152.34	44.173	1,878,290
2023-04-10	155.53	155.90	152.53	153.90	44.625	1,222,790
2023-04-07	155.60	157.50	154.00	154.83	44.895	2,008,588
2023-04-06	155.21	158.00	154.30	154.95	44.930	1,426,501
2023-04-04	158.33	158.33	152.99	156.77	45.458	2,911,191
2023-04-03	158.00	161.56	156.56	157.79	45.753	2,992,048
2023-03-31	161.24	164.78	157.60	157.96	45.803	1,910,065
2023-03-30	154.23	163.50	153.20	161.66	46.876	3,573,232
2023-03-29	153.20	155.00	152.50	153.75	44.582	1,449,241
2023-03-28	154.49	155.40	151.70	152.43	44.199	1,771,598
2023-03-27	154.03	155.20	152.00	153.78	44.591	2,492,188
2023-03-24	156.50	156.95	154.10	154.88	44.910	1,402,526
2023-03-23	156.12	157.92	155.60	156.89	45.492	1,299,240
2023-03-22	160.29	160.50	156.10	157.30	45.611	2,312,805
2023-03-21	156.98	161.20	155.64	160.20	46.452	3,025,731
2023-03-20	162.00	162.76	154.50	155.63	45.127	3,708,868
2023-03-17	165.14	166.53	160.00	161.68	46.881	2,325,243
2023-03-16	163.11	165.50	162.06	165.18	47.896	1,984,009
2023-03-15	166.01	169.50	162.50	163.11	47.296	1,905,459
2023-03-14	170.99	171.00	164.98	165.94	48.117	1,840,750
2023-03-13	157.94	172.95	157.94	171.25	49.656	4,136,364
2023-03-10	159.01	161.49	157.50	158.70	46.017	1,899,450
2023-03-09	162.27	165.90	160.00	160.15	46.438	2,275,848
2023-03-08	163.50	165.70	161.59	162.24	47.044	2,291,720
2023-03-07	166.68	168.80	164.10	164.16	47.601	1,506,367
2023-03-06	173.43	173.58	166.70	167.34	48.523	2,392,253
2023-03-03	166.50	174.97	164.82	173.43	50.288	3,519,648
2023-03-02	162.22	169.88	161.92	166.91	48.398	2,566,064
2023-03-01	163.40	163.50	159.66	162.25	47.047	2,207,458
2023-02-28	161.50	163.38	161.30	162.90	47.235	749,898
2023-02-27	163.00	163.91	161.20	161.77	46.907	1,603,709
2023-02-24	164.36	164.50	162.13	162.50	47.119	1,385,623
2023-02-23	163.17	165.33	162.62	163.50	47.409	1,904,359
2023-02-22	165.70	165.72	162.87	163.39	47.377	1,727,187
2023-02-21	167.50	170.57	165.00	165.81	48.079	1,665,338
2023-02-20	163.61	170.00	163.13	167.80	48.656	3,636,324
2023-02-17	160.12	167.80	160.12	164.62	47.734	3,655,183
2023-02-16	163.62	164.00	160.03	160.51	46.542	3,201,960
2023-02-15	161.77	166.66	160.55	163.03	47.273	3,337,618
2023-02-14	157.42	162.00	156.03	160.65	46.583	2,697,140
2023-02-13	150.89	158.00	150.89	157.42	45.646	3,675,039
2023-02-10	147.90	154.56	147.01	150.80	43.727	2,842,883
2023-02-09	146.60	149.50	146.60	147.38	42.735	1,160,813
2023-02-08	147.35	152.80	146.50	147.23	42.691	2,462,403
2023-02-07	149.55	151.85	147.01	147.35	42.726	2,005,806
2023-02-06	151.70	153.70	148.79	149.98	43.489	1,657,617
2023-02-03	150.90	152.50	148.53	151.70	43.988	1,591,752
2023-02-02	150.00	150.87	148.72	149.12	43.239	1,259,714
2023-02-01	150.95	152.00	148.42	150.37	43.602	1,194,107

← NewerPage 15 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.