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
2023-08-02	91.780	92.520	90.230	90.280	89.473	5,899,572
2023-08-01	94.400	95.100	91.500	92.230	91.406	6,598,452
2023-07-31	93.530	96.500	93.500	94.530	93.685	6,319,677
2023-07-28	93.000	94.040	91.500	93.910	93.071	6,714,351
2023-07-27	95.870	96.670	93.300	93.710	92.872	7,519,855
2023-07-26	96.400	98.990	96.100	96.400	95.538	5,851,174
2023-07-25	96.600	98.090	95.900	97.050	96.183	6,898,413
2023-07-24	97.570	99.080	95.530	95.600	94.746	6,840,978
2023-07-21	99.000	100.21	96.830	98.530	97.649	6,404,275
2023-07-20	101.23	102.48	99.010	99.110	98.224	9,514,363
2023-07-19	105.30	105.37	100.40	101.39	100.48	10,290,942
2023-07-18	107.00	107.30	103.80	105.50	104.56	7,289,238
2023-07-17	107.81	109.48	105.08	106.69	105.74	8,118,322
2023-07-14	113.45	114.00	107.98	108.48	107.51	14,267,698
2023-07-13	115.30	116.85	112.00	113.80	112.78	16,208,096
2023-07-12	106.41	114.85	105.27	113.59	112.57	20,028,974
2023-07-11	108.86	109.12	105.17	106.35	105.40	8,403,814
2023-07-10	96.770	110.56	96.200	108.48	107.51	20,150,890
2023-07-07	99.200	99.760	96.530	96.530	95.667	5,987,867
2023-07-06	101.25	103.48	99.900	100.20	98.908	6,541,089
2023-07-05	104.38	105.24	100.80	101.23	99.925	6,586,924
2023-07-04	108.10	108.23	103.41	104.06	102.72	9,963,611
2023-07-03	104.59	110.37	104.20	107.90	106.51	12,574,634
2023-06-30	99.780	106.66	97.330	104.10	102.76	10,599,178
2023-06-29	102.21	103.75	99.890	99.890	98.602	5,693,401
2023-06-28	103.35	104.30	101.33	102.26	100.94	5,458,074
2023-06-27	103.50	106.98	101.69	103.30	101.97	7,885,930
2023-06-26	100.22	106.99	99.750	104.27	102.93	7,640,476
2023-06-21	103.64	105.88	101.88	101.90	100.59	5,481,872
2023-06-20	105.01	105.55	103.00	104.25	102.91	4,831,686
2023-06-19	103.55	107.53	103.10	104.52	103.17	7,285,310
2023-06-16	101.51	105.88	100.71	104.66	103.31	9,777,869
2023-06-15	95.080	102.50	94.080	101.50	100.19	11,195,268
2023-06-14	97.450	97.740	95.000	95.000	93.775	3,609,411
2023-06-13	97.000	98.000	95.620	97.450	96.193	3,903,467
2023-06-12	95.150	97.990	93.700	97.100	95.848	5,758,687
2023-06-09	94.290	95.700	93.550	95.250	94.022	5,454,131
2023-06-08	95.740	97.690	94.460	94.480	93.262	4,537,713
2023-06-07	97.680	98.180	95.500	95.740	94.505	4,295,624
2023-06-06	99.000	99.530	96.900	97.680	96.420	4,763,504
2023-06-05	101.25	101.25	98.280	98.510	97.240	4,676,319
2023-06-02	99.500	102.35	98.140	101.39	100.08	5,108,297
2023-06-01	100.21	102.48	99.580	99.660	98.375	5,007,029
2023-05-31	101.60	102.02	99.370	99.810	98.523	4,638,074
2023-05-30	103.68	104.10	100.28	101.59	100.28	4,736,184
2023-05-29	105.20	105.38	101.41	102.52	101.20	6,078,305
2023-05-26	108.77	108.90	103.08	105.11	103.75	7,663,881
2023-05-25	106.82	111.77	104.52	109.82	108.40	10,441,117
2023-05-24	104.96	109.55	104.21	106.93	105.55	6,960,617
2023-05-23	106.73	108.88	105.38	105.52	104.16	4,255,313
2023-05-22	106.66	108.71	106.00	106.57	105.20	4,290,341
2023-05-19	107.49	108.39	106.44	107.21	105.83	3,780,032
2023-05-18	110.30	110.91	107.38	108.18	106.79	5,129,318
2023-05-17	112.13	112.97	109.80	110.83	109.40	3,767,541
2023-05-16	111.80	114.44	110.73	112.13	110.68	5,645,296
2023-05-15	107.84	114.50	107.30	111.53	110.09	7,629,092
2023-05-12	109.00	110.38	107.05	107.05	105.67	3,500,610
2023-05-11	110.11	113.20	109.00	109.52	108.11	5,362,777
2023-05-10	108.58	111.60	106.82	110.00	108.58	5,125,132
2023-05-09	112.33	112.33	108.80	109.11	107.70	3,957,946

← NewerPage 14 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.