Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	156.10	157.22	150.90	155.18	44.245	2,249,607
2022-01-27	157.31	157.98	153.17	155.00	44.193	1,853,916
2022-01-26	155.20	158.20	155.00	157.79	44.989	2,250,935
2022-01-25	158.66	158.70	155.00	155.10	44.222	2,499,735
2022-01-24	161.00	163.23	158.68	159.04	45.345	2,690,506
2022-01-21	161.28	164.88	158.28	162.89	46.443	4,263,150
2022-01-20	160.20	162.38	160.00	161.28	45.984	1,689,659
2022-01-19	162.77	163.71	160.10	161.01	45.907	1,876,067
2022-01-18	161.35	164.45	159.80	162.77	46.409	2,694,141
2022-01-17	161.61	161.98	158.24	161.35	46.004	3,304,326
2022-01-14	161.05	163.80	159.90	162.30	46.275	2,231,268
2022-01-13	166.36	166.98	161.77	161.79	46.129	3,466,750
2022-01-12	164.40	167.20	163.00	167.15	47.658	2,656,328
2022-01-11	165.50	167.40	164.00	164.42	46.879	2,466,170
2022-01-10	167.70	169.48	164.57	166.39	47.441	2,917,488
2022-01-07	165.02	171.00	164.32	167.45	47.743	4,471,039
2022-01-06	164.31	167.22	163.73	164.96	47.033	2,666,948
2022-01-05	168.00	169.98	164.58	165.65	47.230	3,734,457
2022-01-04	165.97	169.29	165.01	167.41	47.732	2,726,655
2021-12-31	169.49	170.70	166.36	167.30	47.700	2,848,246
2021-12-30	171.50	171.50	166.81	169.49	48.325	3,209,937
2021-12-29	171.01	173.00	169.81	170.20	48.527	6,139,893
2021-12-28	166.43	171.80	165.98	170.75	48.684	8,305,129
2021-12-27	161.40	166.60	160.88	166.40	47.444	4,778,921
2021-12-24	160.69	162.26	158.00	161.52	46.052	4,049,732
2021-12-23	163.81	164.28	160.17	160.64	45.801	3,320,486
2021-12-22	165.52	165.67	162.50	163.59	46.642	2,102,004
2021-12-21	161.65	165.28	161.65	165.00	47.045	2,580,461
2021-12-20	164.30	164.58	161.59	162.67	46.380	3,622,822
2021-12-17	164.98	165.25	162.06	164.90	47.016	3,166,583
2021-12-16	164.00	164.95	163.10	164.95	47.030	3,005,421
2021-12-15	165.25	165.76	163.00	164.10	46.788	3,955,106
2021-12-14	167.04	167.99	164.31	164.89	47.013	3,681,041
2021-12-13	167.58	170.06	166.50	167.01	47.618	5,161,003
2021-12-10	169.03	171.35	167.86	168.80	48.128	5,222,169
2021-12-09	160.80	173.28	160.02	170.88	48.721	15,164,657
2021-12-08	159.52	161.85	156.33	161.22	45.967	4,474,636
2021-12-07	156.00	162.50	156.00	159.50	45.476	5,745,229
2021-12-06	155.28	157.48	154.91	155.53	44.344	2,866,455
2021-12-03	155.62	155.65	153.12	154.90	44.165	2,516,166
2021-12-02	158.21	158.41	154.69	155.01	44.196	3,259,876
2021-12-01	157.00	158.60	156.41	158.21	45.109	1,833,588
2021-11-30	160.89	161.05	156.42	157.51	44.909	3,580,352
2021-11-29	159.50	160.96	158.00	159.30	45.419	2,870,451
2021-11-26	165.20	165.95	161.98	162.08	46.212	3,627,840
2021-11-25	161.91	167.99	161.58	166.04	47.341	7,967,785
2021-11-24	160.23	162.66	158.30	162.66	46.377	4,258,866
2021-11-23	160.01	163.49	159.30	160.41	45.736	3,196,282
2021-11-22	161.00	163.12	159.42	160.50	45.761	2,923,043
2021-11-19	161.90	161.95	158.88	161.10	45.933	3,696,262
2021-11-18	162.04	163.00	160.20	161.60	46.075	4,146,411
2021-11-17	163.15	165.55	161.33	161.70	46.104	4,052,274
2021-11-16	159.01	165.58	159.01	164.45	46.888	10,091,557
2021-11-15	155.78	160.51	155.00	158.69	45.245	5,816,296
2021-11-12	156.14	159.90	155.18	156.02	44.484	4,339,266
2021-11-11	150.01	158.56	150.01	156.14	44.518	9,511,167
2021-11-10	155.00	155.08	148.78	151.30	43.138	8,131,561
2021-11-09	155.79	156.49	154.45	155.18	44.245	3,349,479
2021-11-08	157.98	157.98	154.59	155.79	44.419	4,147,622
2021-11-05	158.01	160.38	157.50	157.60	44.935	4,155,674

← NewerPage 20 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.