Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	71.300	72.900	71.220	72.080	47.548	2,348,420
2025-04-21	71.110	71.710	70.840	71.580	47.218	1,304,521
2025-04-18	71.170	71.450	70.710	71.280	47.020	1,193,626
2025-04-17	71.660	72.000	70.680	71.450	47.132	2,540,701
2025-04-16	70.110	72.500	69.650	72.500	47.825	3,368,482
2025-04-15	70.050	70.480	69.800	70.100	46.242	1,820,782
2025-04-14	70.690	71.000	69.990	70.240	46.334	2,589,410
2025-04-11	70.380	70.970	69.900	70.690	46.631	2,043,951
2025-04-10	72.500	72.500	70.080	70.330	46.393	4,311,104
2025-04-09	68.230	72.030	67.370	72.030	47.515	7,574,971
2025-04-08	67.980	68.600	66.900	68.600	45.252	7,056,320
2025-04-07	68.550	69.570	64.910	67.980	44.843	6,106,080
2025-04-03	71.620	72.210	70.750	70.800	46.703	2,389,203
2025-04-02	71.230	72.290	71.230	72.210	47.633	1,912,776
2025-04-01	72.250	72.370	70.650	71.230	46.987	3,749,354
2025-03-31	72.440	73.110	71.560	72.010	47.501	2,631,596
2025-03-28	72.910	73.300	72.570	72.600	47.891	1,005,110
2025-03-27	72.370	73.200	72.200	73.060	48.194	1,491,406
2025-03-26	73.380	73.490	72.440	72.440	47.785	1,742,914
2025-03-25	73.190	73.780	72.740	73.390	48.412	1,514,244
2025-03-24	72.590	73.730	72.510	73.350	48.385	1,954,509
2025-03-21	72.850	73.640	72.070	73.300	48.352	2,258,102
2025-03-20	74.170	74.980	73.000	73.000	48.155	3,212,960
2025-03-19	74.180	74.980	74.040	74.700	49.276	1,608,093
2025-03-18	74.080	74.500	73.750	74.180	48.933	1,807,639
2025-03-17	75.400	76.110	73.790	74.050	48.847	3,720,399
2025-03-14	74.700	75.800	74.500	75.180	49.593	2,814,411
2025-03-13	75.500	76.040	74.730	74.730	49.296	1,519,351
2025-03-12	76.800	76.820	75.500	75.510	49.810	2,167,543
2025-03-11	76.670	77.360	75.750	76.750	50.628	2,498,970
2025-03-10	76.900	78.140	76.090	77.240	50.951	3,717,768
2025-03-07	76.250	77.100	76.160	76.680	50.582	2,419,482
2025-03-06	75.100	77.000	74.180	76.640	50.556	4,298,442
2025-03-05	74.790	75.460	74.600	75.130	49.560	1,477,793
2025-03-04	74.300	75.190	73.850	74.800	49.342	2,335,205
2025-03-03	74.990	75.920	73.800	74.350	49.045	3,871,607
2025-02-28	76.050	76.810	74.810	74.980	49.461	3,121,970
2025-02-27	74.930	76.390	74.740	76.050	50.166	3,043,409
2025-02-26	75.200	75.830	74.600	74.910	49.414	3,114,734
2025-02-25	76.250	76.610	75.000	75.270	49.652	3,211,524
2025-02-24	73.810	77.280	73.500	76.860	50.701	5,423,377
2025-02-21	74.800	75.750	73.790	73.900	48.748	5,003,187
2025-02-20	75.600	75.870	74.600	75.080	49.527	4,102,819
2025-02-19	75.260	76.000	74.900	75.700	49.936	3,529,629
2025-02-18	74.120	76.880	74.000	75.500	49.804	7,525,347
2025-02-17	74.000	74.830	73.710	74.500	49.144	3,140,183
2025-02-14	73.020	75.000	73.000	74.430	49.098	3,512,741
2025-02-13	72.700	73.990	72.440	73.200	48.286	4,274,681
2025-02-12	71.910	73.100	71.710	72.840	48.049	3,232,915
2025-02-11	72.200	72.600	71.800	72.200	47.627	2,014,867
2025-02-10	71.410	72.170	70.880	72.090	47.554	3,399,218
2025-02-07	71.150	71.700	70.350	71.410	47.106	3,486,499
2025-02-06	70.350	71.110	70.260	70.870	46.749	2,327,586
2025-02-05	71.320	71.480	70.000	70.700	46.637	2,175,248
2025-01-27	69.980	71.460	69.830	71.230	46.987	2,851,881
2025-01-24	69.100	70.400	69.100	69.980	46.162	1,878,296
2025-01-23	70.000	70.360	68.980	69.420	45.793	2,145,787
2025-01-22	69.590	70.140	68.720	69.680	45.964	1,413,484
2025-01-21	70.000	70.100	69.020	70.000	46.176	1,949,703
2025-01-20	70.280	70.900	69.620	69.720	45.991	2,375,221

← NewerPage 7 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.