Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	74.290	74.470	73.050	73.490	48.478	3,563,172
2024-10-23	73.540	75.700	73.010	74.200	48.946	6,557,649
2024-10-22	72.840	74.360	72.330	73.500	48.484	5,609,493
2024-10-21	73.350	74.230	71.670	72.840	48.049	7,069,524
2024-10-18	71.430	74.780	70.810	73.450	48.451	8,355,345
2024-10-17	74.010	74.430	71.500	71.680	47.284	6,022,497
2024-10-16	75.200	76.000	73.600	73.820	48.695	4,414,915
2024-10-15	77.280	77.540	75.900	75.920	50.081	5,043,731
2024-10-14	77.240	78.440	76.040	77.390	51.050	5,513,369
2024-10-11	79.810	79.810	75.870	76.720	50.608	4,846,907
2024-10-10	77.760	81.490	77.500	80.000	52.772	6,344,174
2024-10-09	82.500	82.500	76.570	77.700	51.255	10,261,501
2024-10-08	91.550	91.550	80.110	82.400	54.355	20,374,716
2024-09-30	78.710	83.770	77.790	83.260	54.923	13,233,756
2024-09-27	74.100	78.160	73.800	77.140	50.886	4,814,068
2024-09-26	68.700	73.480	68.200	73.290	48.346	6,239,591
2024-09-25	68.370	71.030	68.370	69.140	45.608	5,437,422
2024-09-24	66.500	68.110	64.800	67.500	44.526	5,468,520
2024-09-23	64.830	66.510	64.400	66.250	43.702	3,478,906
2024-09-20	65.550	66.000	64.550	64.930	42.831	2,488,196
2024-09-19	64.600	66.600	64.050	65.670	43.319	4,541,068
2024-09-18	63.090	64.730	61.800	64.560	42.587	3,223,971
2024-09-13	62.530	63.750	62.390	62.740	41.387	2,352,693
2024-09-12	63.500	64.600	62.700	62.710	41.367	2,549,736
2024-09-11	61.500	64.250	61.010	63.500	41.888	3,544,844
2024-09-10	61.950	62.250	61.320	61.710	40.707	2,000,863
2024-09-09	62.900	63.070	61.580	61.920	40.846	2,727,524
2024-09-06	63.590	64.250	62.890	62.910	41.499	2,193,429
2024-09-05	63.880	64.310	63.030	63.430	41.842	3,321,595
2024-09-04	64.190	65.260	63.540	63.810	42.092	3,686,446
2024-09-03	63.630	64.890	63.630	64.410	42.488	3,396,346
2024-09-02	67.010	67.150	63.960	63.960	42.191	6,688,256
2024-08-30	67.000	69.500	65.700	67.760	44.698	6,592,072
2024-08-29	65.200	66.600	65.200	66.570	43.913	2,539,299
2024-08-28	66.190	67.100	65.330	65.580	43.260	2,612,629
2024-08-27	69.100	69.100	66.030	66.190	43.662	3,831,346
2024-08-26	70.810	71.070	68.360	68.610	45.259	3,929,189
2024-08-23	67.700	71.790	67.650	70.800	46.703	4,860,203
2024-08-22	68.000	68.560	67.400	68.100	44.922	1,679,554
2024-08-21	67.270	68.480	66.480	68.000	44.856	2,361,286
2024-08-20	67.170	67.880	67.090	67.670	44.639	1,414,982
2024-08-19	67.430	68.290	66.990	67.690	44.652	1,990,643
2024-08-16	68.100	68.580	67.390	67.430	44.480	1,760,733
2024-08-15	68.490	69.360	67.820	68.280	45.041	2,013,291
2024-08-14	69.600	69.760	68.000	68.610	45.259	1,875,435
2024-08-13	68.910	69.690	68.200	69.600	45.912	1,909,521
2024-08-12	68.420	69.930	67.990	69.050	45.549	2,312,111
2024-08-09	68.730	69.660	68.430	68.560	45.226	1,632,724
2024-08-08	67.830	69.010	67.350	68.700	45.318	2,434,625
2024-08-07	68.100	69.150	67.480	68.030	44.876	2,353,418
2024-08-06	67.550	68.800	67.210	68.160	44.962	3,086,301
2024-08-05	67.560	69.500	67.100	67.200	44.329	3,068,969
2024-08-02	68.120	69.290	67.540	67.610	44.599	2,467,207
2024-08-01	70.120	71.280	68.100	68.310	45.061	3,784,712
2024-07-31	66.680	70.280	66.330	70.120	46.255	4,222,450
2024-07-30	67.550	67.630	66.110	66.780	44.052	3,124,420
2024-07-29	68.100	68.450	67.050	67.830	44.744	2,981,004
2024-07-26	68.200	69.370	67.120	68.110	44.929	2,669,048
2024-07-25	69.370	69.670	67.850	68.080	44.909	3,936,752
2024-07-24	70.160	71.150	69.510	69.720	45.991	2,828,103

← NewerPage 9 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.