Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	43.920	44.100	43.750	43.910	41.909	2,563,045
2025-10-20	44.300	44.380	43.860	43.910	41.909	2,639,775
2025-10-17	44.620	44.760	44.200	44.210	42.196	2,850,002
2025-10-16	44.800	45.200	44.630	44.770	42.730	2,527,406
2025-10-15	44.900	45.070	44.710	44.840	42.797	2,196,081
2025-10-14	45.250	45.360	44.900	44.950	42.902	3,093,927
2025-10-13	44.500	45.260	44.280	45.250	43.188	4,423,099
2025-10-10	45.200	45.430	44.900	45.150	43.093	4,563,554
2025-10-09	44.670	45.860	44.210	45.850	43.761	6,872,615
2025-09-30	44.400	44.770	44.050	44.660	42.625	4,419,390
2025-09-29	44.380	44.660	43.930	44.540	42.511	3,496,083
2025-09-26	44.240	44.420	43.740	44.360	42.339	3,517,753
2025-09-25	44.870	44.870	44.300	44.330	42.310	4,432,330
2025-09-24	45.020	45.020	44.660	44.860	42.816	3,080,003
2025-09-23	44.380	45.130	44.010	45.070	43.017	4,864,586
2025-09-22	45.370	45.400	44.430	44.600	42.568	5,958,514
2025-09-19	45.560	45.590	45.100	45.500	43.427	4,244,177
2025-09-18	46.270	46.280	45.430	45.600	43.522	6,703,312
2025-09-17	46.130	46.390	46.110	46.250	44.143	2,871,329
2025-09-16	46.410	46.550	46.020	46.120	44.019	3,862,713
2025-09-15	46.490	46.670	46.300	46.400	44.286	3,526,730
2025-09-12	46.880	47.030	46.490	46.490	44.372	3,712,205
2025-09-11	46.840	46.910	46.460	46.850	44.715	3,647,906
2025-09-10	47.100	47.120	46.750	46.840	44.706	3,013,768
2025-09-09	47.100	47.240	46.800	47.210	45.059	4,073,575
2025-09-08	46.770	47.280	46.700	47.210	45.059	4,929,064
2025-09-05	46.200	46.800	46.150	46.770	44.639	3,962,425
2025-09-04	46.550	46.600	45.960	46.210	44.105	5,395,481
2025-09-03	47.050	47.170	46.500	46.660	44.534	3,930,250
2025-09-02	47.100	47.200	46.800	46.900	44.763	5,881,567
2025-09-01	47.100	47.290	46.960	47.090	44.944	5,613,552
2025-08-29	47.100	47.350	46.700	47.140	44.992	11,761,332
2025-08-28	48.220	48.350	47.170	47.730	45.555	8,578,592
2025-08-27	49.030	49.250	48.220	48.250	46.052	8,047,950
2025-08-26	48.520	49.900	48.340	49.050	46.815	13,329,800
2025-08-25	48.200	48.620	48.000	48.530	46.319	9,090,274
2025-08-22	48.000	48.010	47.620	48.000	45.813	5,458,726
2025-08-21	48.150	48.200	47.740	47.910	45.727	5,567,709
2025-08-20	47.510	48.070	47.430	48.040	45.851	4,725,039
2025-08-19	47.800	48.040	47.550	47.680	45.508	4,641,666
2025-08-18	47.480	48.440	47.380	47.830	45.651	6,595,420
2025-08-15	47.310	47.530	47.030	47.480	45.317	3,641,579
2025-08-14	47.710	47.960	47.330	47.330	45.174	5,098,321
2025-08-13	47.680	47.790	47.550	47.680	45.508	3,884,117
2025-08-12	47.600	47.800	47.470	47.610	45.441	3,069,135
2025-08-11	47.450	47.730	47.350	47.600	45.431	2,849,888
2025-08-08	47.600	47.600	47.210	47.490	45.326	2,051,177
2025-08-07	47.600	47.770	47.470	47.490	45.326	2,326,375
2025-08-06	47.900	47.960	47.500	47.600	45.431	2,781,929
2025-08-05	47.290	48.050	47.210	47.780	45.603	4,591,980
2025-08-04	47.100	47.280	46.930	47.260	45.107	2,659,439
2025-08-01	47.040	47.360	47.020	47.300	45.145	1,711,523
2025-07-31	47.560	47.600	47.030	47.160	45.011	4,600,348
2025-07-30	47.520	47.880	47.420	47.650	45.479	3,134,812
2025-07-29	47.790	47.920	47.330	47.520	45.355	2,933,977
2025-07-28	48.050	48.520	47.570	47.790	45.613	4,887,040
2025-07-25	47.680	48.880	47.680	48.050	45.861	7,569,833
2025-07-24	47.970	48.010	47.610	47.610	45.441	6,963,559
2025-07-23	47.850	48.320	47.850	47.960	45.775	5,071,179
2025-07-22	47.690	47.900	47.430	47.850	45.670	3,956,907

← NewerPage 5 of 21 · 1,215 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.