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
2024-05-06	54.370	56.280	54.370	55.730	55.232	8,012,431
2024-04-30	55.780	56.300	53.000	53.550	53.071	8,698,530
2024-04-29	52.500	56.640	52.500	55.780	55.281	10,164,720
2024-04-26	52.350	54.350	52.000	54.100	53.616	6,790,084
2024-04-25	52.610	54.320	52.260	53.130	52.655	4,303,065
2024-04-24	54.610	54.950	52.630	53.510	53.032	6,013,071
2024-04-23	54.790	57.250	54.710	55.020	54.528	5,339,589
2024-04-22	53.860	56.470	53.680	54.340	53.854	4,307,863
2024-04-19	56.160	56.380	53.670	53.800	53.319	5,598,007
2024-04-18	55.950	57.750	55.080	56.790	56.282	5,636,525
2024-04-17	55.780	56.800	55.710	56.490	55.985	4,778,333
2024-04-16	57.000	57.080	54.900	55.330	54.835	5,863,819
2024-04-15	58.010	59.740	56.340	57.350	56.837	6,917,864
2024-04-12	60.610	61.100	57.790	58.010	57.492	6,861,335
2024-04-11	61.180	62.050	60.000	61.000	60.455	4,791,203
2024-04-10	60.180	62.360	58.390	61.790	61.238	8,120,358
2024-04-09	59.750	61.200	59.670	60.120	59.583	4,460,000
2024-04-08	61.500	61.960	59.300	59.400	58.869	6,110,769
2024-04-03	63.410	64.200	62.020	62.070	61.515	6,003,292
2024-04-02	62.830	65.020	62.400	64.060	63.487	9,866,901
2024-04-01	60.150	63.630	59.650	63.590	63.022	11,837,411
2024-03-29	59.000	60.060	58.810	59.560	59.028	2,606,222
2024-03-28	57.790	60.160	57.770	59.290	58.760	8,038,197
2024-03-27	60.590	60.800	57.300	57.300	56.788	7,213,268
2024-03-26	58.980	61.550	58.700	60.970	60.425	9,473,103
2024-03-25	60.000	60.900	58.700	58.840	58.314	7,635,428
2024-03-22	64.500	64.780	60.200	60.220	59.682	12,984,990
2024-03-21	66.800	67.200	64.480	64.780	64.201	7,980,509
2024-03-20	66.000	68.360	65.990	66.970	66.371	4,832,439
2024-03-19	68.270	69.700	66.510	66.570	65.975	6,686,028
2024-03-18	67.100	68.600	66.170	68.270	67.660	7,080,402
2024-03-15	68.140	68.440	65.690	66.660	66.064	7,862,984
2024-03-14	69.000	70.100	67.640	68.140	67.531	7,063,376
2024-03-13	69.260	71.260	68.460	69.740	69.117	8,352,824
2024-03-12	71.100	71.400	69.310	69.570	68.948	10,632,223
2024-03-11	68.340	72.460	67.130	70.840	70.207	17,089,838
2024-03-08	63.500	66.790	63.300	66.560	65.965	11,506,576
2024-03-07	65.040	65.790	62.750	62.810	62.249	7,427,597
2024-03-06	62.810	67.670	62.380	65.790	65.202	10,992,306
2024-03-05	65.100	65.110	62.700	63.120	62.556	9,359,606
2024-03-04	65.600	67.570	65.440	65.700	65.113	7,691,381
2024-03-01	65.140	66.470	64.040	66.150	65.559	9,393,392
2024-02-29	63.200	65.280	62.170	65.130	64.548	10,089,309
2024-02-28	66.020	69.520	62.880	63.230	62.665	14,615,140
2024-02-27	62.200	65.300	61.800	65.050	64.469	10,139,916
2024-02-26	62.000	63.300	60.760	62.850	62.288	9,810,935
2024-02-23	61.780	63.980	61.430	62.400	61.842	8,918,679
2024-02-22	60.470	63.500	60.170	61.410	60.861	8,496,458
2024-02-21	58.610	63.050	58.390	60.990	60.445	11,718,820
2024-02-20	60.000	60.260	57.810	59.270	58.740	8,217,312
2024-02-19	59.900	60.800	58.500	60.500	59.959	7,303,036
2024-02-08	60.350	60.600	57.230	60.110	59.573	11,175,201
2024-02-07	58.630	61.220	58.540	59.570	59.038	10,364,709
2024-02-06	53.570	58.500	52.900	57.810	57.293	9,592,848
2024-02-05	56.520	56.990	51.110	53.570	53.091	10,027,924
2024-02-02	60.500	60.920	54.970	57.260	56.748	11,185,113
2024-02-01	59.060	63.490	59.000	60.980	60.435	11,516,006
2024-01-31	59.870	61.770	59.030	59.700	59.166	9,359,644
2024-01-30	61.010	63.490	60.400	60.490	59.949	8,849,567
2024-01-29	70.000	70.090	61.880	61.910	61.357	14,984,272

← NewerPage 11 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.