Ningbo Ginlong Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	46.350	48.590	45.080	48.290	48.290	9,584,259
2026-10-22	48.000	48.740	46.700	46.700	46.700	7,346,299
2026-10-21	48.260	48.660	47.470	47.710	47.710	5,908,360
2026-10-20	48.110	49.130	47.610	48.150	48.150	7,989,826
2026-10-19	48.050	49.240	48.010	48.450	48.450	5,812,647
2026-10-16	48.990	49.660	48.220	48.440	48.440	6,742,363
2026-10-15	48.690	49.210	47.940	48.400	48.400	6,937,557
2026-10-14	51.000	51.800	49.830	49.950	49.950	6,639,063
2026-10-13	52.020	52.250	49.900	51.180	51.180	10,534,462
2026-10-12	52.020	54.410	51.800	52.780	52.780	13,190,198
2026-10-09	53.000	53.390	50.900	52.310	52.310	10,390,277
2026-10-08	52.600	54.210	51.890	53.340	53.340	10,188,013
2026-09-30	53.000	53.290	52.160	52.960	52.960	5,775,050
2026-09-29	52.250	52.970	51.890	52.620	52.620	5,279,136
2026-09-28	53.170	53.450	51.330	52.250	52.250	9,091,645
2026-09-24	54.630	55.080	53.150	53.150	53.150	6,707,678
2026-09-23	56.180	56.350	54.890	54.970	54.970	7,378,645
2026-09-22	56.600	57.200	55.710	55.970	55.970	7,695,989
2026-09-21	57.350	57.550	55.840	56.190	56.190	10,463,572
2026-09-18	55.600	57.570	55.100	57.420	57.420	8,969,162
2026-09-17	54.760	55.890	54.710	54.950	54.950	5,434,000
2026-09-16	53.700	55.540	53.440	55.400	55.400	7,140,715
2026-09-15	54.760	55.480	54.210	54.310	54.310	5,726,204
2026-09-14	55.000	56.370	54.360	55.080	55.080	7,472,376
2026-09-11	56.410	56.570	54.090	54.800	54.800	9,197,857
2026-09-10	56.570	58.170	55.660	56.840	56.840	9,790,726
2026-09-09	56.620	57.180	55.460	55.900	55.900	7,478,698
2026-09-08	58.250	58.590	56.310	56.610	56.610	8,630,057
2026-09-07	58.350	58.800	57.660	58.290	58.290	5,133,709
2026-09-04	58.400	59.640	58.010	58.300	58.300	7,230,906
2026-09-03	58.070	58.670	57.500	58.240	58.240	5,441,028
2026-09-02	58.960	59.060	57.860	57.880	57.880	6,834,201
2026-09-01	61.400	61.710	59.380	59.530	59.530	10,477,216
2026-08-31	62.020	63.000	60.050	61.810	61.810	10,990,800
2026-08-28	61.120	64.200	61.020	62.550	62.550	12,265,292
2026-08-27	63.500	63.640	59.440	61.750	61.750	16,744,990
2026-08-26	61.250	65.750	61.020	63.200	63.200	18,689,857
2026-08-25	62.150	62.400	60.010	61.600	61.600	7,824,992
2026-08-24	63.010	65.540	61.610	62.650	62.650	8,543,885
2026-08-21	60.680	64.190	60.320	63.160	63.160	10,332,625
2026-08-20	62.360	62.620	60.680	60.900	60.900	7,335,877
2026-08-19	64.160	64.560	61.720	61.720	61.720	10,019,546
2026-08-18	64.990	66.290	64.030	65.030	65.030	10,666,616
2026-08-17	63.510	65.860	62.600	65.570	65.570	14,127,432
2026-08-14	64.920	65.460	63.170	63.390	63.390	11,065,311
2026-08-13	68.570	68.570	64.800	64.920	64.920	17,905,021
2026-08-12	64.930	68.880	64.080	67.910	67.910	21,913,512
2026-08-11	61.880	65.800	61.470	65.580	65.580	19,068,215
2026-08-10	62.800	63.550	61.290	62.100	62.100	8,671,473
2026-08-07	61.350	63.200	60.580	62.750	62.750	11,381,435
2026-08-06	62.580	62.900	60.780	61.710	61.710	10,515,111
2026-08-05	61.550	63.340	61.410	63.110	63.110	10,404,739
2026-08-04	60.840	63.000	60.400	62.100	62.100	10,091,139
2026-08-03	59.500	61.750	59.010	60.950	60.950	9,344,170
2026-07-31	60.550	61.770	59.560	59.660	59.660	10,124,741
2026-07-30	61.330	62.250	59.460	59.660	59.660	11,262,058
2026-07-29	60.540	61.760	57.900	61.400	61.400	12,150,652
2026-07-28	63.470	63.580	59.840	60.560	60.560	11,890,103
2026-07-27	63.900	64.410	62.260	63.790	63.790	11,899,911
2026-07-24	63.370	66.550	63.180	63.690	63.690	22,234,877

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-28	0.2000 CNY
2024-05-29	0.2000 CNY
2023-07-07	0.4000 CNY
2021-09-14	0.5000 CNY
2020-09-16	1.0000 CNY
2019-10-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.