Gongniu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.010	39.190	38.650	38.990	38.990	2,417,029
2026-10-15	39.100	39.160	38.390	38.840	38.840	2,429,338
2026-10-14	38.980	39.270	38.870	39.160	39.160	2,668,141
2026-10-13	39.080	39.150	38.470	38.980	38.980	2,865,981
2026-10-12	39.000	39.300	38.880	39.070	39.070	2,688,294
2026-10-09	38.830	39.480	38.690	39.040	39.040	3,272,339
2026-10-08	38.710	38.960	38.220	38.890	38.890	3,503,770
2026-09-30	38.090	38.820	37.930	38.710	38.710	2,701,404
2026-09-29	37.530	38.150	37.500	38.080	38.080	2,159,894
2026-09-28	37.880	38.030	37.390	37.520	37.520	2,339,473
2026-09-24	38.000	38.250	37.870	37.890	37.890	1,319,706
2026-09-23	38.000	38.340	37.880	38.030	38.030	2,147,323
2026-09-22	38.020	38.210	37.900	37.990	37.990	1,807,887
2026-09-21	38.100	38.230	37.860	37.980	37.980	2,130,098
2026-09-18	37.900	38.440	37.850	38.000	38.000	2,356,100
2026-09-17	37.800	38.080	37.760	37.950	37.950	1,387,910
2026-09-16	38.300	38.360	37.600	38.080	38.080	3,611,085
2026-09-15	38.810	39.010	38.350	38.370	38.370	2,178,369
2026-09-14	38.790	39.040	38.520	38.820	38.820	2,569,706
2026-09-11	38.540	38.930	38.460	38.790	38.790	3,735,724
2026-09-10	38.700	38.840	38.530	38.630	38.630	1,949,832
2026-09-09	38.590	38.870	38.420	38.790	38.790	2,208,075
2026-09-08	38.750	38.780	38.410	38.540	38.540	2,730,297
2026-09-07	39.000	39.200	38.600	38.660	38.660	3,656,579
2026-09-04	38.670	39.590	38.450	39.300	39.300	5,186,450
2026-09-03	38.560	38.990	38.460	38.570	38.570	3,694,317
2026-09-02	38.840	38.840	38.430	38.610	38.610	2,722,125
2026-09-01	38.710	39.090	38.680	38.840	38.840	3,514,003
2026-08-31	39.030	39.070	38.030	38.850	38.850	5,735,559
2026-08-28	39.570	39.910	38.750	39.130	39.130	6,180,603
2026-08-27	40.170	40.560	39.700	39.970	39.970	2,543,405
2026-08-26	40.130	40.870	39.880	40.330	40.330	3,046,149
2026-08-25	39.800	40.300	39.760	40.130	40.130	2,115,286
2026-08-24	39.850	40.370	39.800	39.840	39.840	3,061,370
2026-08-21	39.920	40.130	39.420	40.000	40.000	2,838,792
2026-08-20	39.320	40.160	39.100	40.070	40.070	3,812,921
2026-08-19	39.000	39.490	38.850	39.010	39.010	4,064,111
2026-08-18	39.540	39.980	39.100	39.350	39.350	7,089,052
2026-08-17	41.000	41.000	39.190	39.810	39.810	6,317,344
2026-08-14	40.350	40.350	40.000	40.070	40.070	2,094,321
2026-08-13	40.910	41.030	40.320	40.410	40.410	2,234,681
2026-08-12	40.900	41.370	40.680	41.020	41.020	2,288,032
2026-08-11	41.050	41.370	40.710	40.900	40.900	2,770,746
2026-08-10	40.600	41.450	40.600	41.050	41.050	4,268,046
2026-08-07	40.800	40.900	40.060	40.690	40.690	3,930,321
2026-08-06	41.250	41.560	40.300	40.780	40.780	4,343,433
2026-08-05	41.780	42.000	41.110	41.490	41.490	5,352,488
2026-08-04	42.600	42.600	41.780	41.850	41.850	4,797,541
2026-08-03	41.990	43.000	41.990	42.210	42.210	6,583,571
2026-07-31	41.710	42.600	41.360	41.730	41.730	8,070,741
2026-07-30	41.120	42.730	41.000	42.270	42.270	8,843,615
2026-07-29	40.000	41.520	39.930	41.280	41.280	6,780,717
2026-07-28	38.650	40.200	38.460	40.010	40.010	6,817,499
2026-07-27	38.640	39.340	38.290	38.650	38.650	2,970,505
2026-07-24	38.620	39.100	38.450	38.600	38.600	3,021,778
2026-07-23	38.690	38.900	38.450	38.800	38.800	2,629,808
2026-07-22	38.900	39.000	38.090	38.680	38.680	3,502,991
2026-07-21	38.340	39.610	38.300	38.790	38.790	8,316,616
2026-07-20	37.570	38.400	37.200	38.300	38.300	7,319,933
2026-07-17	37.960	38.280	37.000	37.310	37.310	4,249,094

Page 1 of 2 · 120 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.