Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.950	41.990	41.600	41.650	39.752	2,655,093
2026-01-14	42.000	42.230	41.540	41.730	39.829	4,268,334
2026-01-13	41.880	42.130	41.560	42.050	40.134	5,120,331
2026-01-12	41.610	41.760	41.430	41.700	39.800	3,304,699
2026-01-09	41.250	41.590	41.230	41.550	39.657	3,254,954
2026-01-08	41.230	41.340	41.080	41.280	39.399	2,595,862
2026-01-07	41.400	41.430	41.200	41.230	39.351	2,370,455
2026-01-06	41.300	41.420	41.160	41.390	39.504	2,834,464
2026-01-05	40.850	41.270	40.850	41.240	39.361	2,455,048
2025-12-31	40.880	41.040	40.800	40.830	38.970	1,779,624
2025-12-30	41.000	41.050	40.800	40.910	39.046	2,914,848
2025-12-29	41.650	41.730	40.960	41.100	39.227	4,539,091
2025-12-26	41.850	41.910	41.590	41.740	39.838	2,220,030
2025-12-25	41.850	41.890	41.600	41.850	39.943	1,648,623
2025-12-24	41.700	41.930	41.600	41.880	39.972	2,013,091
2025-12-23	42.100	42.120	41.710	41.810	39.905	2,784,108
2025-12-22	42.400	42.480	42.030	42.080	40.163	2,971,437
2025-12-19	42.540	42.550	42.260	42.430	40.497	2,326,905
2025-12-18	42.450	42.760	42.400	42.430	40.497	1,450,582
2025-12-17	42.600	42.740	42.170	42.630	40.688	2,349,358
2025-12-16	43.000	43.060	42.530	42.600	40.659	2,261,141
2025-12-15	42.850	43.160	42.700	43.060	41.098	2,603,922
2025-12-12	42.490	43.060	42.210	42.910	40.955	3,846,498
2025-12-11	42.450	42.770	42.250	42.500	40.564	2,987,058
2025-12-10	41.800	42.420	41.500	42.400	40.468	3,416,206
2025-12-09	42.750	42.870	41.650	41.840	39.934	7,261,079
2025-12-08	42.920	43.120	42.740	42.800	40.850	3,325,941
2025-12-05	43.000	43.100	42.730	42.920	40.964	2,597,068
2025-12-04	43.560	43.560	42.800	43.070	41.108	2,647,798
2025-12-03	43.220	43.780	43.220	43.460	41.480	2,790,711
2025-12-02	43.180	43.380	42.920	43.320	41.346	2,855,247
2025-12-01	42.850	43.320	42.850	43.320	41.346	2,559,535
2025-11-28	42.750	42.860	42.530	42.850	40.898	1,922,749
2025-11-27	42.840	42.990	42.720	42.750	40.802	1,724,032
2025-11-26	43.020	43.220	42.720	42.850	40.898	2,259,511
2025-11-25	43.640	43.980	43.000	43.030	41.069	3,995,756
2025-11-24	42.890	43.940	42.840	43.620	41.633	4,670,177
2025-11-21	42.600	43.160	42.540	42.950	40.993	3,149,682
2025-11-20	43.470	43.570	42.910	42.980	41.022	3,361,153
2025-11-19	43.430	43.650	43.350	43.470	41.489	1,822,178
2025-11-18	43.500	43.900	43.300	43.470	41.489	2,308,491
2025-11-17	43.740	43.870	43.330	43.510	41.528	2,822,830
2025-11-14	44.230	44.580	43.850	43.880	41.881	3,417,443
2025-11-13	43.860	44.240	43.800	44.240	42.224	2,785,725
2025-11-12	44.130	44.370	43.750	43.800	41.804	3,030,636
2025-11-11	44.480	44.500	43.930	44.130	42.119	3,012,996
2025-11-10	43.750	44.620	43.690	44.480	42.453	4,209,133
2025-11-07	43.600	44.220	43.550	43.790	41.795	3,833,858
2025-11-06	42.890	43.790	42.890	43.750	41.757	5,542,267
2025-11-05	42.740	43.270	42.530	42.950	40.993	3,308,447
2025-11-04	43.300	43.460	42.860	42.940	40.984	3,868,909
2025-11-03	43.680	43.800	43.160	43.300	41.327	3,300,282
2025-10-31	43.500	43.900	43.340	43.670	41.680	2,864,975
2025-10-30	43.620	44.060	43.560	43.710	41.718	3,553,187
2025-10-29	43.630	43.730	43.260	43.690	41.699	2,875,660
2025-10-28	43.540	43.700	43.150	43.670	41.680	4,274,447
2025-10-27	43.850	43.890	43.540	43.580	41.594	3,842,219
2025-10-24	43.940	44.070	43.770	43.770	41.776	2,970,517
2025-10-23	44.090	44.120	43.800	44.000	41.995	1,598,693
2025-10-22	43.760	44.180	43.760	44.120	42.110	2,175,619

← NewerPage 4 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.