Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	41.010	41.140	40.930	41.040	39.170	1,421,063
2026-04-16	41.180	41.400	41.000	41.180	39.304	1,392,048
2026-04-15	41.390	41.490	41.130	41.190	39.313	1,363,350
2026-04-14	40.960	41.430	40.850	41.390	39.504	1,903,709
2026-04-13	41.240	41.240	40.800	40.930	39.065	1,937,046
2026-04-10	41.530	41.750	41.240	41.320	39.437	2,018,619
2026-04-09	41.990	42.190	41.430	41.520	39.628	1,484,674
2026-04-08	41.390	42.120	41.300	42.100	40.182	2,652,215
2026-04-07	41.210	41.450	40.950	41.110	39.237	1,441,882
2026-04-03	41.850	41.980	41.270	41.300	39.418	1,136,056
2026-04-02	41.890	42.330	41.660	41.860	39.953	1,808,703
2026-04-01	41.900	42.030	41.460	41.930	40.020	2,040,547
2026-03-31	41.210	42.000	41.170	41.850	39.943	3,183,045
2026-03-30	41.000	41.360	40.830	41.210	39.332	1,170,567
2026-03-27	41.100	41.490	41.000	41.300	39.418	1,478,839
2026-03-26	41.470	41.800	41.150	41.230	39.351	1,518,107
2026-03-25	41.370	41.650	41.250	41.560	39.666	1,917,342
2026-03-24	41.510	41.600	40.630	41.590	39.695	2,731,854
2026-03-23	42.010	42.200	40.800	40.930	39.065	4,051,491
2026-03-20	42.700	43.200	42.490	42.520	40.583	2,406,119
2026-03-19	42.850	43.150	42.530	42.660	40.716	1,961,905
2026-03-18	43.000	43.360	42.500	43.180	41.213	2,907,446
2026-03-17	43.070	43.680	42.910	43.000	41.041	3,026,327
2026-03-16	43.800	44.080	42.880	43.060	41.098	3,599,304
2026-03-13	43.610	44.100	43.550	43.800	41.804	2,220,815
2026-03-12	43.810	43.880	43.430	43.570	41.585	1,674,107
2026-03-11	43.610	43.950	43.480	43.650	41.661	2,611,094
2026-03-10	43.020	43.770	42.910	43.770	41.776	2,839,344
2026-03-09	42.500	43.100	42.410	42.990	41.031	2,330,552
2026-03-06	42.750	43.140	42.700	43.040	41.079	1,672,852
2026-03-05	42.590	43.070	42.520	42.880	40.926	2,339,025
2026-03-04	42.400	42.700	41.850	42.260	40.335	3,479,022
2026-03-03	42.580	43.200	42.400	43.000	41.041	4,626,564
2026-03-02	43.210	43.450	42.480	42.540	40.602	2,978,602
2026-02-27	44.040	44.040	43.520	43.550	41.566	2,240,581
2026-02-26	43.930	44.380	43.190	44.090	42.081	4,432,586
2026-02-25	43.480	44.300	43.250	43.970	41.967	4,380,748
2026-02-24	43.190	43.490	42.700	43.490	41.508	2,943,075
2026-02-13	42.900	43.240	42.720	42.770	40.821	1,953,639
2026-02-12	43.120	43.230	42.700	42.850	40.898	2,491,632
2026-02-11	43.130	43.660	43.000	43.120	41.155	2,603,164
2026-02-10	43.430	43.450	43.080	43.260	41.289	1,932,822
2026-02-09	43.980	44.000	43.180	43.260	41.289	4,157,305
2026-02-06	43.650	43.940	43.310	43.800	41.804	3,853,055
2026-02-05	43.730	44.410	43.650	43.890	41.890	4,120,425
2026-02-04	43.010	43.980	43.000	43.840	41.843	5,146,248
2026-02-03	42.420	43.380	42.370	43.170	41.203	4,748,018
2026-02-02	42.000	43.430	41.950	42.490	40.554	5,771,165
2026-01-30	43.540	43.540	41.780	41.780	39.876	6,248,485
2026-01-29	41.330	44.310	41.080	43.550	41.566	11,444,847
2026-01-28	41.640	41.710	41.090	41.300	39.418	4,633,829
2026-01-27	42.450	42.500	41.700	41.710	39.810	3,370,192
2026-01-26	42.410	42.580	41.880	42.410	40.478	4,717,504
2026-01-23	42.120	42.440	42.060	42.340	40.411	4,060,282
2026-01-22	41.960	42.180	41.800	42.140	40.220	3,131,375
2026-01-21	42.240	42.320	41.760	41.860	39.953	3,235,116
2026-01-20	41.820	42.190	41.760	42.190	40.268	3,694,077
2026-01-19	41.470	41.980	41.410	41.910	40.000	3,371,078
2026-01-16	41.700	41.780	41.360	41.410	39.523	2,789,090
2026-01-15	41.950	41.990	41.600	41.650	39.752	2,655,093

← NewerPage 3 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.