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
2024-01-26	69.990	73.280	69.660	70.090	69.464	9,915,693
2024-01-25	70.950	71.000	67.340	70.640	70.009	12,516,112
2024-01-24	73.640	73.800	69.100	71.600	70.960	10,416,897
2024-01-23	71.410	75.390	68.970	72.630	71.981	12,606,432
2024-01-22	72.210	74.250	70.190	71.680	71.039	13,584,258
2024-01-19	78.170	78.920	71.410	71.510	70.871	20,323,594
2024-01-18	74.000	79.790	74.000	79.760	79.047	19,088,612
2024-01-17	74.940	76.790	73.230	75.020	74.349	12,143,744
2024-01-16	75.360	76.840	74.000	75.240	74.568	9,811,824
2024-01-15	75.930	77.100	74.350	75.360	74.686	8,533,336
2024-01-12	77.720	78.590	76.450	76.700	76.014	12,786,543
2024-01-11	76.670	79.590	76.600	77.830	77.134	19,316,297
2024-01-10	71.010	78.800	71.010	76.530	75.846	25,964,578
2024-01-09	65.100	75.160	64.830	72.270	71.624	25,480,461
2024-01-08	64.630	66.260	64.130	64.460	63.884	5,900,983
2024-01-05	66.150	67.990	64.500	65.090	64.508	7,102,961
2024-01-04	67.900	67.960	65.990	66.650	66.054	6,691,039
2024-01-03	68.280	69.570	67.430	68.150	67.541	6,849,536
2024-01-02	69.700	69.900	68.300	68.420	67.808	7,005,660
2023-12-29	71.860	72.690	69.650	69.900	69.275	13,978,791
2023-12-28	67.010	73.870	66.660	72.840	72.189	19,314,650
2023-12-27	67.770	68.440	65.960	67.150	66.550	9,578,204
2023-12-26	67.780	70.890	67.460	67.990	67.382	13,505,333
2023-12-25	66.680	68.590	66.590	68.280	67.670	10,246,086
2023-12-22	63.600	69.490	62.900	67.280	66.679	21,413,812
2023-12-21	58.920	65.250	58.660	64.350	63.775	17,606,397
2023-12-20	59.800	59.980	58.350	59.390	58.859	6,946,184
2023-12-19	57.900	60.880	57.620	59.520	58.988	10,059,068
2023-12-18	58.660	59.630	57.700	57.930	57.412	5,424,296
2023-12-15	58.150	61.380	58.150	59.040	58.512	11,268,696
2023-12-14	58.310	59.250	57.410	57.500	56.986	5,930,344
2023-12-13	60.010	60.020	57.500	57.520	57.006	8,759,914
2023-12-12	62.200	62.530	59.960	60.230	59.692	8,483,651
2023-12-11	62.000	62.670	60.910	62.490	61.931	6,513,231
2023-12-08	63.090	64.320	62.310	62.980	62.417	6,365,114
2023-12-07	64.260	64.600	62.550	62.570	62.011	6,829,234
2023-12-06	63.500	65.930	63.400	64.850	64.270	6,274,023
2023-12-05	65.000	66.400	63.800	63.840	63.269	5,393,990
2023-12-04	65.030	66.090	64.370	65.380	64.796	5,240,711
2023-12-01	66.230	66.730	64.880	65.360	64.776	5,176,616
2023-11-30	65.630	68.660	65.420	66.650	66.054	6,529,564
2023-11-29	65.280	66.280	64.180	65.940	65.351	5,447,722
2023-11-28	66.080	66.980	64.770	65.270	64.687	5,329,284
2023-11-27	69.600	69.600	65.690	66.100	65.509	7,578,343
2023-11-24	70.400	70.660	69.120	69.140	68.522	3,190,773
2023-11-23	70.110	70.960	69.570	70.430	69.800	4,406,394
2023-11-22	70.870	71.680	70.020	70.100	69.473	4,884,224
2023-11-21	71.320	72.270	70.880	71.180	70.544	5,253,268
2023-11-20	69.810	72.100	68.710	71.680	71.039	7,749,043
2023-11-17	69.500	70.290	68.740	69.710	69.087	4,232,986
2023-11-16	71.900	72.150	69.700	69.700	69.077	7,870,160
2023-11-15	72.110	74.380	71.800	72.440	71.793	10,575,066
2023-11-14	71.280	71.970	69.890	70.420	69.791	5,901,118
2023-11-13	70.050	72.300	69.500	71.130	70.494	8,271,526
2023-11-10	69.200	70.400	68.170	69.800	69.176	6,777,048
2023-11-09	69.360	71.430	68.860	70.000	69.374	8,494,839
2023-11-08	69.660	70.490	68.590	69.370	68.750	8,879,110
2023-11-07	67.110	69.650	66.700	69.300	68.681	9,885,460
2023-11-06	65.050	68.160	65.050	67.740	67.135	10,718,367
2023-11-03	63.330	66.210	63.330	64.930	64.350	8,830,939

← NewerPage 12 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.