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
2023-11-02	65.000	65.600	63.320	63.320	62.754	7,739,177
2023-11-01	66.900	67.780	64.870	65.180	64.597	9,499,773
2023-10-31	69.390	69.790	66.250	66.990	66.391	10,648,647
2023-10-30	68.740	70.760	68.340	69.800	69.176	10,379,638
2023-10-27	66.990	70.570	65.330	69.880	69.255	14,216,942
2023-10-26	70.000	71.850	65.680	67.660	67.055	18,927,790
2023-10-25	79.500	81.300	75.460	75.500	74.825	16,122,523
2023-10-24	82.830	83.490	79.130	79.330	78.621	14,168,450
2023-10-23	85.170	86.190	83.600	83.600	82.853	11,466,214
2023-10-20	82.800	86.330	82.730	86.230	85.459	16,330,586
2023-10-19	79.210	86.290	77.400	84.240	83.487	18,252,665
2023-10-18	79.220	81.320	79.000	79.900	79.186	8,866,558
2023-10-17	77.720	81.790	77.220	79.980	79.265	11,950,205
2023-10-16	76.670	78.820	75.880	78.160	77.461	8,993,837
2023-10-13	78.180	78.290	75.790	77.750	77.055	10,804,007
2023-10-12	75.510	80.470	75.440	79.370	78.661	15,175,971
2023-10-11	76.350	78.140	74.880	75.680	75.004	10,325,229
2023-10-10	76.840	77.350	75.280	75.500	74.825	7,789,572
2023-10-09	77.550	77.880	75.850	76.580	75.896	8,323,825
2023-09-28	79.800	80.150	77.930	78.510	77.808	9,767,857
2023-09-27	75.600	83.000	75.450	79.480	78.770	20,258,553
2023-09-26	75.900	77.500	75.370	76.100	75.420	11,192,912
2023-09-25	74.400	77.750	71.670	76.100	75.420	16,635,478
2023-09-22	73.440	76.610	73.030	75.510	74.835	17,352,483
2023-09-21	69.800	75.970	69.590	73.730	73.071	17,773,778
2023-09-20	69.880	73.600	69.000	70.900	70.266	10,350,956
2023-09-19	71.360	72.950	69.670	70.060	69.434	5,529,047
2023-09-18	68.900	73.720	68.660	71.360	70.722	10,597,856
2023-09-15	70.200	70.880	68.880	69.000	68.383	4,692,513
2023-09-14	71.260	71.600	69.750	69.870	69.246	4,989,151
2023-09-13	72.450	73.000	70.850	71.310	70.673	3,911,890
2023-09-12	72.570	74.270	72.120	72.650	72.001	4,926,493
2023-09-11	71.900	73.450	71.050	72.710	72.060	5,551,679
2023-09-08	73.000	73.440	71.480	71.550	70.910	4,773,212
2023-09-07	75.410	75.480	72.950	73.030	72.377	4,986,142
2023-09-06	75.630	76.020	74.390	75.410	74.736	5,757,463
2023-09-05	75.400	77.750	74.680	76.120	75.440	8,584,508
2023-09-04	73.860	76.500	72.750	75.610	74.934	8,035,235
2023-09-01	75.240	75.790	73.830	73.860	73.200	5,530,785
2023-08-31	76.900	76.900	74.400	75.040	74.369	7,741,268
2023-08-30	76.880	77.780	75.510	76.760	76.074	10,386,123
2023-08-29	74.900	77.970	74.600	77.720	77.025	8,499,589
2023-08-28	80.000	80.500	75.200	75.550	74.875	9,856,147
2023-08-25	74.900	76.470	74.260	74.680	74.013	5,922,826
2023-08-24	74.820	77.710	74.100	75.960	75.281	8,365,280
2023-08-23	77.230	77.600	74.180	74.220	73.557	7,114,392
2023-08-22	78.950	79.230	75.750	77.690	76.996	8,642,832
2023-08-21	80.600	81.010	77.950	78.110	77.412	9,162,170
2023-08-18	82.900	84.200	81.090	81.090	80.365	5,423,664
2023-08-17	82.010	83.900	81.450	83.120	82.377	6,386,960
2023-08-16	83.940	84.980	82.650	82.860	82.119	5,541,229
2023-08-15	87.000	87.000	82.800	83.890	83.140	9,779,187
2023-08-14	87.390	88.300	84.880	87.080	86.302	8,853,090
2023-08-11	91.020	91.280	88.800	88.800	88.006	8,956,559
2023-08-10	86.030	93.260	86.010	91.550	90.732	19,104,511
2023-08-09	86.220	88.520	86.020	86.710	85.935	5,110,578
2023-08-08	92.000	92.280	87.000	87.440	86.658	8,844,486
2023-08-07	92.000	92.260	89.710	90.100	89.295	5,910,240
2023-08-04	91.300	93.390	90.600	92.580	91.753	6,941,399
2023-08-03	90.850	93.580	90.850	91.990	91.168	7,393,426

← NewerPage 13 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.