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
2024-07-30	62.980	64.750	62.740	64.330	63.977	8,527,631
2024-07-29	63.240	64.260	61.600	62.990	62.644	11,661,739
2024-07-26	64.450	65.800	63.200	64.000	63.648	11,539,744
2024-07-25	64.060	67.000	63.730	64.980	64.623	14,729,917
2024-07-24	64.390	65.640	62.730	63.700	63.350	10,934,269
2024-07-23	64.640	65.640	63.660	64.400	64.046	12,163,789
2024-07-22	65.700	67.850	64.190	65.000	64.643	17,996,757
2024-07-19	62.980	65.850	62.590	65.070	64.713	16,397,201
2024-07-18	59.690	63.730	59.180	62.720	62.375	18,290,941
2024-07-17	62.490	62.570	59.480	59.690	59.362	13,155,896
2024-07-16	59.950	62.500	59.580	61.920	61.580	15,427,007
2024-07-15	57.620	61.220	57.090	59.950	59.621	19,990,561
2024-07-12	54.370	61.000	53.270	58.710	58.387	27,622,504
2024-07-11	49.350	52.900	49.350	52.320	52.033	18,498,105
2024-07-10	46.890	51.270	46.310	48.920	48.651	18,127,345
2024-07-09	45.790	48.710	45.720	47.360	47.100	13,410,835
2024-07-08	45.980	46.510	45.020	46.010	45.757	8,839,165
2024-07-05	46.490	48.080	46.090	46.600	46.344	12,648,159
2024-07-04	47.580	48.100	45.770	46.110	45.857	8,107,280
2024-07-03	48.230	49.490	46.300	47.670	47.408	11,682,195
2024-07-02	49.950	50.250	48.340	48.630	48.363	16,222,534
2024-07-01	47.440	49.970	46.500	49.970	49.695	22,723,970
2024-06-28	43.080	43.480	41.580	41.640	41.411	7,575,457
2024-06-27	44.070	44.190	43.080	43.080	42.843	3,762,118
2024-06-26	43.910	44.720	42.800	44.520	44.275	5,747,278
2024-06-25	45.000	45.310	43.230	43.750	43.510	5,438,105
2024-06-24	45.990	46.000	44.760	44.830	44.584	6,307,811
2024-06-21	47.070	47.480	46.120	46.430	46.175	4,967,304
2024-06-20	48.780	49.210	46.800	46.800	46.543	8,022,806
2024-06-19	51.100	51.240	49.020	49.250	48.979	7,272,789
2024-06-18	51.000	52.050	50.720	51.100	50.819	5,558,143
2024-06-17	50.870	52.490	50.300	51.020	50.740	8,316,694
2024-06-14	51.210	51.500	49.500	50.870	50.591	12,085,035
2024-06-13	51.590	52.600	51.250	51.430	51.147	6,664,489
2024-06-12	52.600	52.600	51.000	51.480	51.197	5,159,461
2024-06-11	52.050	52.480	51.300	52.220	51.933	3,289,178
2024-06-07	53.600	53.880	51.820	52.300	52.013	4,689,712
2024-06-06	56.200	56.440	53.200	53.240	52.948	6,174,925
2024-06-05	56.900	57.300	56.010	56.010	55.702	3,356,370
2024-06-04	56.500	57.200	55.660	57.020	56.707	4,298,160
2024-06-03	57.140	57.160	56.100	56.650	56.339	3,670,334
2024-05-31	57.840	58.320	57.180	57.400	57.085	3,873,361
2024-05-30	59.300	59.990	57.310	57.850	57.532	4,934,200
2024-05-29	57.270	61.100	57.270	58.630	58.308	7,890,014
2024-05-28	56.790	59.250	56.790	57.750	57.234	4,420,747
2024-05-27	58.700	58.960	56.680	57.600	57.085	4,554,755
2024-05-24	60.110	61.080	58.330	58.400	57.878	5,186,707
2024-05-23	61.300	62.150	59.900	60.160	59.622	7,466,106
2024-05-22	58.850	62.650	58.640	62.480	61.922	13,495,589
2024-05-21	59.420	59.860	58.000	58.130	57.610	3,636,350
2024-05-20	59.750	60.280	59.010	59.600	59.067	4,411,060
2024-05-17	57.510	60.360	56.800	60.190	59.652	8,463,110
2024-05-16	59.210	60.460	58.500	58.710	58.185	7,467,978
2024-05-15	62.490	63.090	59.490	60.240	59.702	9,222,694
2024-05-14	61.500	61.980	59.230	59.980	59.444	10,021,613
2024-05-13	57.500	62.960	57.500	61.220	60.673	16,369,582
2024-05-10	58.430	58.760	56.710	58.100	57.581	6,750,029
2024-05-09	56.070	59.630	56.070	58.390	57.868	11,009,645
2024-05-08	56.970	57.980	56.070	56.100	55.599	8,265,210
2024-05-07	56.000	57.340	55.440	56.490	55.985	7,242,477

← NewerPage 10 of 21 · 1,220 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.