Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	147.88	147.88	144.51	146.26	42.410	948,438
2022-07-29	149.47	149.81	146.00	146.47	42.471	1,373,680
2022-07-28	151.18	151.20	149.01	149.11	43.236	1,107,181
2022-07-27	148.63	151.18	147.56	150.63	43.677	1,068,085
2022-07-26	149.54	151.09	148.42	149.18	43.257	803,436
2022-07-25	150.87	151.46	148.00	148.68	43.112	1,420,438
2022-07-22	150.55	152.09	150.14	150.88	43.750	797,851
2022-07-21	152.65	152.65	150.30	150.50	43.640	917,243
2022-07-20	152.69	154.20	151.67	152.50	44.220	1,256,289
2022-07-19	150.50	153.00	149.02	152.71	44.280	985,383
2022-07-18	150.00	152.00	149.82	150.70	43.698	983,159
2022-07-15	152.50	156.30	150.50	150.60	43.669	2,037,034
2022-07-14	150.92	153.46	150.92	152.72	44.283	765,851
2022-07-13	151.97	153.47	150.30	150.60	43.669	1,360,662
2022-07-12	154.22	154.22	151.72	152.33	44.170	1,348,104
2022-07-11	155.10	155.46	151.01	154.82	44.892	1,365,439
2022-07-08	156.00	156.88	154.60	154.82	44.892	928,870
2022-07-07	156.22	157.10	153.60	155.10	44.973	1,099,327
2022-07-06	156.15	158.65	155.11	155.90	45.205	1,582,886
2022-07-05	158.80	159.26	154.23	156.25	45.307	2,763,236
2022-07-04	155.03	158.80	152.50	158.78	46.041	2,411,220
2022-07-01	153.90	156.05	153.39	155.55	45.104	2,816,303
2022-06-30	153.00	154.35	152.13	152.91	44.338	1,557,943
2022-06-29	152.91	154.80	152.10	152.10	44.103	1,739,280
2022-06-28	151.39	154.24	151.39	152.86	44.324	1,909,179
2022-06-27	151.79	155.50	151.10	151.39	43.898	2,368,365
2022-06-24	145.85	151.00	145.00	150.98	43.779	3,789,539
2022-06-23	145.49	146.55	144.50	145.85	42.291	1,206,789
2022-06-22	147.35	148.80	145.50	145.85	42.291	1,360,842
2022-06-21	147.74	147.98	145.50	146.79	42.564	1,612,761
2022-06-20	146.64	148.18	145.77	147.38	42.735	1,841,982
2022-06-17	145.07	147.12	144.00	145.50	42.190	1,662,037
2022-06-16	144.18	145.79	143.59	145.07	42.065	1,597,797
2022-06-15	140.57	145.97	140.13	144.66	41.946	2,445,536
2022-06-14	141.00	141.11	139.10	140.07	40.615	1,497,465
2022-06-13	141.50	142.76	139.34	141.02	40.891	2,049,268
2022-06-10	141.10	143.80	141.10	142.24	41.244	3,201,407
2022-06-09	144.01	145.88	142.11	142.79	41.404	2,297,164
2022-06-08	146.60	146.61	143.01	144.39	41.868	2,482,403
2022-06-07	145.50	148.66	144.51	146.62	42.515	1,888,280
2022-06-06	146.21	147.21	144.22	144.89	42.013	2,374,584
2022-06-02	148.46	148.90	145.40	146.24	42.404	1,110,140
2022-06-01	145.50	148.99	144.79	148.48	43.054	2,189,844
2022-05-31	145.51	146.86	144.02	145.78	42.271	2,464,088
2022-05-30	142.12	145.49	142.12	145.49	42.187	2,304,377
2022-05-27	142.01	143.80	141.15	142.08	41.198	1,714,659
2022-05-26	139.70	143.00	138.14	142.70	41.378	2,360,436
2022-05-25	138.00	139.50	137.29	139.09	40.331	909,389
2022-05-24	139.80	141.50	138.00	138.40	40.131	1,586,007
2022-05-23	140.36	140.99	138.89	139.60	40.479	1,990,111
2022-05-20	140.70	142.46	138.71	140.99	40.882	1,774,014
2022-05-19	140.66	141.78	139.00	140.70	40.798	897,333
2022-05-18	143.40	144.58	142.00	143.62	40.949	1,104,756
2022-05-17	144.20	144.76	141.87	143.40	40.886	1,348,095
2022-05-16	145.90	146.50	143.50	144.20	41.114	1,362,495
2022-05-13	145.75	146.69	143.81	145.30	41.428	1,134,933
2022-05-12	144.60	145.98	143.16	145.03	41.351	1,290,690
2022-05-11	142.69	147.50	141.68	145.30	41.428	3,718,900
2022-05-10	138.65	143.50	137.30	142.70	40.686	2,595,870
2022-05-09	141.50	143.10	138.50	139.00	39.631	2,184,315

← NewerPage 18 of 21 · 1,213 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.