Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	141.36	142.66	139.50	142.24	40.555	1,931,678
2022-05-05	143.36	145.83	142.16	142.36	40.589	2,175,317
2022-04-29	136.41	143.90	135.44	143.38	40.880	4,419,841
2022-04-28	133.25	136.86	132.50	136.15	38.819	2,114,124
2022-04-27	124.35	133.98	124.35	133.97	38.197	3,406,481
2022-04-26	126.00	128.87	125.10	126.75	36.139	1,708,602
2022-04-25	128.80	130.40	125.13	126.32	36.016	1,666,766
2022-04-22	130.97	132.21	128.00	131.08	37.373	1,080,457
2022-04-21	132.79	134.44	130.61	131.15	37.393	1,362,396
2022-04-20	133.03	134.52	130.37	132.47	37.770	1,844,761
2022-04-19	134.75	136.00	132.35	132.61	37.810	1,232,470
2022-04-18	134.05	136.35	133.08	134.75	38.420	1,403,986
2022-04-15	131.88	135.70	131.21	134.93	38.471	2,317,458
2022-04-14	133.89	134.23	131.68	133.00	37.921	2,005,506
2022-04-13	130.90	133.49	128.00	132.50	37.778	2,332,841
2022-04-12	127.42	130.99	126.72	130.60	37.236	1,601,753
2022-04-11	129.23	129.59	126.83	127.30	36.296	1,203,298
2022-04-08	130.00	131.50	129.00	129.70	36.980	1,068,656
2022-04-07	130.45	132.84	130.00	130.00	37.065	1,118,210
2022-04-06	129.85	132.00	129.02	131.00	37.351	1,063,740
2022-04-01	127.50	131.48	126.71	130.30	37.151	1,571,156
2022-03-31	128.00	130.58	127.04	128.42	36.615	1,271,987
2022-03-30	125.00	128.90	124.61	128.70	36.695	1,700,778
2022-03-29	126.17	126.89	124.32	125.00	35.640	1,374,984
2022-03-28	127.17	127.17	124.13	125.73	35.848	1,249,037
2022-03-25	130.15	130.16	127.77	128.15	36.538	1,275,668
2022-03-24	131.00	131.35	128.89	129.66	36.968	1,479,231
2022-03-23	133.99	133.99	131.77	132.18	37.687	1,468,935
2022-03-22	133.52	134.54	132.25	133.23	37.986	763,718
2022-03-21	133.83	134.48	132.04	134.00	38.206	1,382,802
2022-03-18	135.55	135.55	132.50	133.70	38.120	1,770,940
2022-03-17	131.00	137.30	131.00	136.00	38.776	4,343,701
2022-03-16	129.01	130.15	122.88	130.00	37.065	3,667,765
2022-03-15	135.00	135.00	127.31	128.03	36.504	3,983,945
2022-03-14	138.00	138.00	134.95	135.70	38.691	1,826,113
2022-03-11	133.37	137.60	133.37	137.15	39.104	1,910,798
2022-03-10	137.99	138.59	135.00	135.51	38.636	2,039,551
2022-03-09	135.80	138.80	131.13	135.02	38.497	2,585,202
2022-03-08	137.91	138.25	134.81	135.80	38.719	2,977,102
2022-03-07	142.60	143.59	137.30	137.81	39.292	2,722,527
2022-03-04	145.02	145.29	142.58	143.61	40.946	2,547,178
2022-03-03	147.70	148.43	145.84	146.02	41.633	1,446,552
2022-03-02	147.51	148.48	147.51	147.70	42.112	755,008
2022-03-01	148.00	149.40	147.06	148.58	42.363	1,025,548
2022-02-28	147.82	148.50	145.40	148.33	42.292	1,749,423
2022-02-25	147.60	149.40	147.18	147.50	42.055	1,380,957
2022-02-24	149.88	151.50	146.50	147.01	41.915	2,258,593
2022-02-23	149.14	150.23	148.32	150.05	42.782	1,412,452
2022-02-22	150.02	150.13	148.45	149.21	42.542	1,270,771
2022-02-21	148.89	151.00	147.50	151.00	43.053	1,995,723
2022-02-18	147.00	149.50	146.55	148.93	42.463	1,341,620
2022-02-17	149.00	149.00	146.82	148.45	42.326	1,063,858
2022-02-16	149.50	149.50	147.78	148.70	42.397	1,258,723
2022-02-15	147.18	148.55	145.68	148.39	42.309	1,942,864
2022-02-14	149.99	149.99	146.50	147.20	41.969	1,894,637
2022-02-11	149.70	150.08	145.66	149.98	42.762	3,021,395
2022-02-10	150.31	150.66	149.00	150.10	42.796	1,918,309
2022-02-09	150.00	150.80	149.27	150.05	42.782	2,610,216
2022-02-08	153.50	154.96	149.00	150.00	42.768	3,803,985
2022-02-07	156.00	157.56	153.56	154.38	44.017	2,094,905

← NewerPage 19 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.