Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	148.91	152.12	146.80	151.43	43.909	1,641,733
2023-01-30	151.56	152.77	148.00	148.93	43.184	2,009,931
2023-01-20	149.35	151.47	148.52	149.79	43.434	1,179,431
2023-01-19	150.00	151.01	148.10	148.82	43.152	995,640
2023-01-18	152.53	153.88	149.15	150.45	43.625	1,094,379
2023-01-17	153.01	153.08	150.72	151.14	43.825	964,860
2023-01-16	152.50	154.88	151.71	152.49	44.217	1,968,191
2023-01-13	148.01	152.67	147.50	152.20	44.132	1,729,275
2023-01-12	150.09	150.49	147.53	148.00	42.915	934,344
2023-01-11	149.81	151.49	147.50	149.90	43.466	1,994,476
2023-01-10	151.44	151.50	147.60	149.58	43.373	2,207,023
2023-01-09	144.73	151.90	144.73	150.51	43.642	3,539,204
2023-01-06	144.26	147.80	143.61	144.30	41.842	1,751,345
2023-01-05	141.93	144.87	141.22	143.61	41.642	1,953,818
2023-01-04	142.49	144.76	139.80	141.52	41.036	1,803,841
2023-01-03	143.26	146.25	141.07	142.70	41.378	2,227,591
2022-12-30	139.03	144.58	138.68	143.26	41.540	1,850,989
2022-12-29	140.50	140.66	136.88	138.37	40.122	1,620,065
2022-12-28	140.59	141.86	139.00	140.38	40.705	847,565
2022-12-27	140.98	143.36	139.78	141.99	41.172	940,746
2022-12-26	142.75	143.36	138.57	139.89	40.563	1,399,755
2022-12-23	140.63	143.96	140.08	142.39	41.288	1,500,950
2022-12-22	139.62	144.97	138.39	140.90	40.856	1,215,198
2022-12-21	137.07	140.30	137.07	138.75	40.233	1,050,638
2022-12-20	141.12	142.18	137.00	138.67	40.209	1,422,358
2022-12-19	144.98	147.99	141.16	141.67	41.079	1,390,126
2022-12-16	142.59	144.50	141.30	142.49	41.317	1,384,379
2022-12-15	145.12	146.95	141.02	142.89	41.433	1,934,554
2022-12-14	144.45	147.53	143.40	144.56	41.917	1,134,987
2022-12-13	143.35	146.00	142.01	144.00	41.755	1,306,466
2022-12-12	147.00	147.05	142.91	142.98	41.459	1,402,568
2022-12-09	145.08	148.44	143.80	147.46	42.758	2,005,869
2022-12-08	145.60	145.60	143.50	145.35	42.146	1,039,306
2022-12-07	146.91	146.91	143.57	145.30	42.132	1,597,586
2022-12-06	144.17	147.80	142.00	146.95	42.610	3,330,572
2022-12-05	140.25	145.00	139.90	144.25	41.827	3,531,008
2022-12-02	141.99	141.99	138.60	140.00	40.595	2,257,881
2022-12-01	138.00	145.47	138.00	142.00	41.175	5,345,674
2022-11-30	137.95	139.40	136.01	136.45	39.566	1,636,782
2022-11-29	133.94	141.00	133.00	137.95	40.001	5,068,855
2022-11-28	133.80	135.00	129.80	130.95	37.971	1,959,103
2022-11-25	129.39	136.23	129.06	133.75	38.783	3,748,674
2022-11-24	130.90	132.00	129.21	129.52	37.556	2,008,297
2022-11-23	131.09	131.67	129.13	130.17	37.745	2,489,418
2022-11-22	133.40	134.26	131.34	131.89	38.243	2,187,918
2022-11-21	134.88	135.20	131.35	133.40	38.681	2,704,599
2022-11-18	136.13	136.74	134.55	134.66	39.047	1,452,531
2022-11-17	138.60	138.60	135.50	135.97	39.426	1,541,807
2022-11-16	138.00	139.80	137.00	137.83	39.966	1,697,419
2022-11-15	137.24	139.78	136.01	138.89	40.273	2,321,749
2022-11-14	140.10	144.37	136.22	137.24	39.795	6,756,868
2022-11-11	133.05	140.20	131.80	138.97	40.296	5,749,493
2022-11-10	131.00	131.50	128.66	131.02	37.991	2,190,562
2022-11-09	129.49	134.50	129.49	131.26	38.061	3,219,415
2022-11-08	131.17	131.37	128.60	129.50	37.550	2,207,978
2022-11-07	128.97	133.00	127.70	131.06	38.003	3,239,386
2022-11-04	127.50	132.65	126.30	129.28	37.487	3,813,992
2022-11-03	126.99	128.88	125.06	127.71	37.031	2,399,668
2022-11-02	122.05	128.38	121.50	127.60	36.999	4,224,279
2022-11-01	119.80	122.50	117.70	121.93	35.355	3,321,304

← NewerPage 16 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.