Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.490	38.060	37.330	37.800	37.800	3,134,714
2026-07-15	36.800	37.790	36.720	37.720	37.720	5,333,573
2026-07-14	36.880	37.210	36.530	36.890	36.890	4,533,061
2026-07-13	37.340	37.700	36.880	36.900	36.900	4,783,448
2026-07-10	37.610	37.790	36.910	37.470	37.470	3,547,752
2026-07-09	37.690	37.790	37.290	37.450	37.450	3,079,432
2026-07-08	37.670	37.940	37.350	37.740	37.740	1,732,282
2026-07-07	38.300	38.390	37.630	37.660	37.660	2,702,673
2026-07-06	38.010	38.640	37.600	38.380	38.380	3,637,150
2026-07-03	37.800	38.300	37.510	38.010	38.010	4,081,318
2026-07-02	37.690	38.990	37.610	37.800	37.800	4,596,676
2026-07-01	39.150	39.150	37.000	38.220	38.220	10,198,893
2026-06-30	38.700	39.340	38.200	39.150	39.150	4,483,086
2026-06-29	37.850	39.260	37.000	38.920	38.920	6,112,831
2026-06-26	38.460	38.780	37.520	38.350	38.350	6,298,589
2026-06-25	40.070	40.070	37.740	38.780	38.780	8,336,612
2026-06-24	39.510	40.500	39.390	40.120	40.120	5,468,215
2026-06-23	39.280	40.250	39.200	39.330	39.330	5,027,790
2026-06-22	39.350	39.850	38.780	39.470	39.470	6,727,720
2026-06-18	39.190	39.890	38.980	39.350	39.350	4,442,805
2026-06-17	39.480	39.650	39.010	39.200	39.200	3,807,336
2026-06-16	39.930	40.000	39.410	39.530	39.530	3,727,183
2026-06-15	39.970	40.160	39.300	40.050	40.050	6,798,751
2026-06-12	40.690	40.740	39.500	39.980	39.980	11,597,833
2026-06-11	40.730	40.890	40.180	40.490	40.490	3,759,073
2026-06-10	40.450	40.980	40.200	40.750	40.750	3,458,203
2026-06-09	39.750	40.880	39.550	40.500	40.500	4,952,525
2026-06-08	39.200	39.990	39.200	39.760	39.760	4,642,422
2026-06-05	38.900	40.320	38.800	40.020	40.020	6,471,955
2026-06-04	39.500	39.530	38.500	38.780	38.780	6,395,482
2026-06-03	41.540	41.750	41.050	41.700	39.800	6,102,082
2026-06-02	42.410	42.470	41.600	41.730	39.829	6,147,540
2026-06-01	41.800	43.110	41.390	42.410	40.478	11,182,011
2026-05-29	42.060	43.160	41.580	41.580	39.686	11,393,661
2026-05-28	43.080	43.250	41.900	42.150	40.230	4,697,568
2026-05-27	41.640	44.500	41.510	43.390	41.413	10,170,856
2026-05-26	42.740	43.210	41.630	41.630	39.733	5,415,264
2026-05-25	43.880	43.880	42.770	42.810	40.859	4,460,540
2026-05-22	44.340	44.420	43.020	44.030	42.024	5,824,458
2026-05-21	43.600	44.580	43.210	43.900	41.900	7,473,984
2026-05-20	43.200	43.840	43.060	43.350	41.375	4,771,392
2026-05-19	42.850	43.600	42.710	43.250	41.279	9,377,873
2026-05-18	42.790	43.080	42.480	42.850	40.898	5,298,435
2026-05-15	42.750	43.200	42.600	42.790	40.840	3,848,414
2026-05-14	43.100	43.480	42.700	42.820	40.869	4,337,732
2026-05-13	43.640	43.640	42.790	43.100	41.136	4,731,894
2026-05-12	44.010	44.320	43.500	43.640	41.652	4,130,923
2026-05-11	44.720	44.720	43.860	44.010	42.005	6,526,337
2026-05-08	44.480	45.290	44.150	44.800	42.759	6,539,527
2026-05-07	43.510	44.910	43.390	44.520	42.492	12,377,992
2026-05-06	44.850	44.910	43.060	43.510	41.528	13,939,539
2026-04-30	43.980	45.300	43.340	44.850	42.807	22,235,773
2026-04-29	41.040	41.400	40.940	41.340	39.456	1,891,358
2026-04-28	41.020	41.220	40.930	41.050	39.180	1,414,096
2026-04-27	41.250	41.380	41.010	41.050	39.180	1,780,800
2026-04-24	41.590	41.590	41.190	41.360	39.476	1,427,456
2026-04-23	41.400	41.740	41.250	41.520	39.628	1,528,651
2026-04-22	41.320	41.550	41.180	41.460	39.571	1,486,765
2026-04-21	41.510	41.680	41.160	41.350	39.466	2,230,551
2026-04-20	41.040	41.600	41.020	41.540	39.647	2,115,687

← NewerPage 2 of 2 · 120 trading days

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.