Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	47.410	47.690	47.400	47.650	45.479	3,010,116
2025-07-18	47.260	47.440	47.160	47.400	45.240	2,924,361
2025-07-17	47.060	47.270	47.020	47.260	45.107	2,475,745
2025-07-16	46.880	47.200	46.810	47.050	44.906	3,052,369
2025-07-15	47.190	47.230	46.690	46.920	44.782	3,634,215
2025-07-14	47.310	47.380	46.680	47.130	44.983	4,094,906
2025-07-11	47.400	47.610	47.290	47.300	45.145	4,960,611
2025-07-10	47.550	47.690	47.390	47.420	45.259	3,304,513
2025-07-09	47.830	48.030	47.600	47.650	45.479	2,618,962
2025-07-08	47.310	47.920	47.310	47.790	45.613	2,624,188
2025-07-07	47.360	47.640	47.220	47.540	45.374	2,131,977
2025-07-04	47.710	47.730	47.210	47.360	45.202	3,329,153
2025-07-03	47.930	48.100	47.700	47.730	45.555	2,781,665
2025-07-02	47.910	48.090	47.610	47.930	45.746	2,511,208
2025-07-01	48.250	48.300	47.720	47.910	45.727	1,917,641
2025-06-30	47.680	48.290	47.580	48.250	46.052	2,366,336
2025-06-27	47.720	48.000	47.580	47.800	45.622	2,083,706
2025-06-26	48.000	48.440	47.580	47.710	45.536	2,625,147
2025-06-25	47.600	48.180	47.350	48.100	45.908	2,884,762
2025-06-24	47.370	47.780	47.330	47.600	45.431	2,477,747
2025-06-23	48.250	48.400	47.000	47.280	45.126	4,830,529
2025-06-20	48.320	49.070	48.210	48.900	46.672	2,405,425
2025-06-19	49.750	49.970	48.200	48.320	46.118	3,844,213
2025-06-18	49.940	50.150	49.600	49.750	47.483	1,881,917
2025-06-17	49.200	49.850	49.020	49.720	47.455	1,923,744
2025-06-16	49.590	49.780	48.990	49.390	47.140	2,411,682
2025-06-13	50.260	50.270	49.630	49.860	47.588	2,678,858
2025-06-12	49.610	50.450	49.500	50.260	47.970	3,231,867
2025-06-11	49.900	50.090	49.620	49.710	47.445	3,134,345
2025-06-10	50.410	50.450	49.060	49.940	47.665	5,175,891
2025-06-09	51.200	51.200	50.000	50.400	48.104	4,953,079
2025-06-06	73.000	74.110	72.860	74.070	48.860	3,836,926
2025-06-05	72.130	73.200	72.130	73.070	48.201	2,957,353
2025-06-04	72.350	73.150	71.880	72.120	47.574	2,568,447
2025-06-03	71.000	72.300	71.000	72.030	47.515	2,816,517
2025-05-30	71.060	71.470	70.720	70.800	46.703	2,122,439
2025-05-29	71.240	71.480	70.500	71.150	46.934	2,233,194
2025-05-28	71.380	71.780	71.000	71.420	47.112	1,817,685
2025-05-27	71.800	72.430	71.280	71.350	47.066	1,983,445
2025-05-26	73.080	73.730	71.800	71.930	47.449	2,854,898
2025-05-23	72.850	74.050	72.710	73.200	48.286	3,878,305
2025-05-22	72.080	72.400	71.670	72.150	47.594	1,770,384
2025-05-21	72.230	72.800	72.080	72.250	47.660	1,615,933
2025-05-20	72.190	72.680	72.080	72.500	47.825	1,807,979
2025-05-19	72.390	72.850	72.080	72.140	47.587	2,367,828
2025-05-16	72.950	73.200	72.100	72.700	47.957	1,760,500
2025-05-15	72.400	73.300	72.260	72.950	48.122	2,829,121
2025-05-14	72.500	72.930	72.210	72.530	47.844	3,084,792
2025-05-13	72.650	72.970	72.200	72.390	47.752	2,016,778
2025-05-12	72.910	73.120	71.880	72.600	47.891	2,900,280
2025-05-09	72.310	72.940	71.880	72.690	47.950	2,661,359
2025-05-08	71.960	72.480	71.750	72.130	47.581	1,294,076
2025-05-07	72.280	72.630	71.650	72.360	47.732	2,695,740
2025-05-06	71.280	71.720	70.600	71.540	47.191	3,098,589
2025-04-30	70.290	71.700	70.200	71.220	46.980	2,496,499
2025-04-29	70.750	70.990	70.020	70.300	46.374	2,582,204
2025-04-28	71.840	72.090	70.850	71.090	46.895	3,201,737
2025-04-25	72.380	73.200	71.650	72.020	47.508	3,605,379
2025-04-24	71.850	72.000	71.010	71.060	46.875	2,222,722
2025-04-23	71.670	72.410	71.310	71.420	47.112	1,582,095

← NewerPage 6 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.