Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	68.660	70.390	68.460	69.990	46.169	3,366,155
2025-01-16	69.240	69.880	67.780	68.700	45.318	2,953,008
2025-01-15	67.790	69.880	67.500	69.240	45.674	3,334,395
2025-01-14	66.710	68.000	66.550	67.760	44.698	2,587,669
2025-01-13	67.020	67.880	66.480	66.660	43.972	2,602,458
2025-01-10	68.500	68.970	67.600	67.610	44.599	2,601,571
2025-01-09	69.090	69.640	68.360	68.420	45.133	2,293,111
2025-01-08	68.910	69.880	68.500	69.290	45.707	2,218,816
2025-01-07	68.290	69.400	67.600	69.200	45.648	2,394,422
2025-01-06	68.290	68.770	67.900	68.280	45.041	2,690,979
2025-01-03	68.660	70.080	68.020	68.180	44.975	3,254,888
2025-01-02	70.030	70.340	68.570	68.950	45.483	5,482,946
2024-12-31	71.250	71.500	69.960	70.240	46.334	3,712,177
2024-12-30	71.990	72.510	70.920	71.400	47.099	3,458,673
2024-12-27	71.720	72.400	71.610	72.030	47.515	1,951,789
2024-12-26	73.270	73.280	71.710	72.250	47.660	2,368,242
2024-12-25	72.760	73.400	72.060	72.730	47.976	1,851,659
2024-12-24	71.800	72.720	71.680	72.690	47.950	1,828,436
2024-12-23	71.420	73.130	71.420	71.730	47.317	3,033,325
2024-12-20	71.950	72.240	71.010	71.740	47.323	2,258,768
2024-12-19	71.520	72.270	71.180	71.630	47.251	1,953,455
2024-12-18	71.800	72.290	71.480	71.760	47.337	1,778,417
2024-12-17	71.000	73.120	70.900	71.530	47.185	3,298,428
2024-12-16	72.900	73.090	70.620	71.120	46.914	4,302,082
2024-12-13	75.500	75.840	72.820	72.900	48.089	4,237,326
2024-12-12	75.020	75.960	74.680	75.650	49.903	3,229,829
2024-12-11	73.590	75.790	73.490	74.950	49.441	4,241,556
2024-12-10	74.800	75.490	73.660	73.860	48.722	4,821,059
2024-12-09	71.780	74.100	71.500	73.250	48.319	4,495,708
2024-12-06	71.700	72.400	71.010	71.880	47.416	2,706,579
2024-12-05	72.150	72.440	70.810	71.020	46.848	2,160,246
2024-12-04	72.130	72.380	71.610	72.150	47.594	2,220,601
2024-12-03	72.100	72.800	71.450	72.140	47.587	2,178,030
2024-12-02	71.000	72.300	70.600	72.100	47.561	2,806,132
2024-11-29	70.000	71.620	70.000	71.150	46.934	3,059,637
2024-11-28	72.000	72.150	69.990	70.490	46.499	2,992,302
2024-11-27	69.000	72.200	68.940	71.980	47.482	4,760,830
2024-11-26	70.950	71.890	68.980	68.980	45.503	4,804,840
2024-11-25	72.030	72.400	70.900	71.550	47.198	2,566,811
2024-11-22	73.630	74.380	71.460	71.460	47.139	2,745,664
2024-11-21	73.810	74.700	73.250	73.720	48.629	2,995,382
2024-11-20	73.310	73.860	72.120	73.790	48.676	3,528,471
2024-11-19	73.250	73.900	71.880	73.200	48.286	3,328,225
2024-11-18	74.050	75.090	73.110	73.250	48.319	3,257,111
2024-11-15	74.120	75.110	73.330	74.000	48.814	3,253,440
2024-11-14	75.000	76.970	74.380	74.410	49.085	4,115,658
2024-11-13	74.940	76.220	74.710	75.560	49.843	2,674,417
2024-11-12	76.680	78.200	75.060	75.390	49.731	4,352,726
2024-11-11	75.720	76.710	74.300	76.680	50.582	4,929,066
2024-11-08	77.250	78.780	75.810	76.470	50.444	5,419,505
2024-11-07	73.000	77.490	72.720	77.190	50.918	7,146,458
2024-11-06	73.930	74.760	73.180	73.400	48.418	4,360,671
2024-11-05	72.980	74.090	72.180	74.090	48.874	4,835,082
2024-11-04	72.980	73.680	72.120	73.040	48.181	3,993,105
2024-11-01	72.660	73.640	72.010	72.990	48.148	3,566,336
2024-10-31	73.720	73.720	72.620	72.830	48.042	4,736,330
2024-10-30	74.280	75.170	73.300	74.020	48.827	3,294,012
2024-10-29	75.310	76.340	74.630	74.760	49.316	4,562,583
2024-10-28	75.440	75.600	74.300	75.280	49.659	4,705,465
2024-10-25	73.400	75.990	73.000	75.440	49.764	5,880,099

← NewerPage 8 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.