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
2023-05-08	112.90	113.58	109.72	111.18	109.75	4,428,428
2023-05-05	113.00	114.50	109.84	111.80	110.36	6,578,406
2023-05-04	114.00	117.89	112.80	114.61	113.13	6,139,851
2023-04-28	119.61	119.88	113.56	113.80	112.33	9,764,778
2023-04-27	122.01	123.40	118.88	119.62	118.08	8,586,508
2023-04-26	111.77	127.70	111.00	123.49	121.90	15,656,201
2023-04-25	117.80	119.41	111.00	111.34	109.90	8,569,664
2023-04-24	119.75	120.18	116.56	117.55	116.03	4,785,705
2023-04-21	122.21	124.16	119.18	119.18	117.64	6,051,919
2023-04-20	125.02	125.02	121.40	122.05	120.48	4,633,505
2023-04-19	127.08	127.86	124.00	125.02	123.41	5,293,269
2023-04-18	125.24	129.66	124.55	127.90	126.25	8,863,194
2023-04-17	124.48	127.32	123.95	125.69	124.07	5,301,587
2023-04-14	124.90	126.51	123.35	124.68	123.07	4,722,045
2023-04-13	125.83	128.20	124.44	125.10	123.49	4,198,024
2023-04-12	127.99	129.30	124.83	125.40	123.78	5,268,509
2023-04-11	129.97	131.36	127.02	129.00	127.34	6,197,999
2023-04-10	128.50	130.08	127.10	129.54	127.87	5,007,699
2023-04-07	129.58	131.28	127.58	127.58	125.93	3,925,758
2023-04-06	129.65	131.29	128.31	130.18	128.50	3,567,265
2023-04-04	134.03	134.03	128.30	130.30	128.62	6,721,468
2023-04-03	133.18	136.59	130.76	134.10	132.37	4,819,495
2023-03-31	134.57	137.49	133.05	133.58	131.86	4,889,413
2023-03-30	133.20	135.99	130.10	134.15	132.42	4,160,249
2023-03-29	134.00	136.30	132.20	133.30	131.58	3,994,778
2023-03-28	138.02	138.07	132.04	133.30	131.58	4,908,818
2023-03-27	135.00	138.50	134.01	137.08	135.31	5,066,069
2023-03-24	134.21	138.10	132.02	135.85	134.10	4,192,262
2023-03-23	137.01	137.20	134.06	134.24	132.51	3,841,552
2023-03-22	139.40	141.40	135.86	137.19	135.42	3,811,623
2023-03-21	138.11	140.35	134.34	138.85	137.06	4,827,842
2023-03-20	138.70	141.57	134.00	137.62	135.85	5,900,180
2023-03-17	141.86	142.88	138.70	139.00	137.21	3,829,268
2023-03-16	146.87	148.50	140.80	141.34	139.52	3,804,796
2023-03-15	146.70	152.40	146.70	148.27	146.36	2,904,893
2023-03-14	151.95	152.50	143.25	146.68	144.79	4,469,369
2023-03-13	149.05	154.00	149.05	151.95	149.99	3,381,612
2023-03-10	148.15	150.58	146.39	150.11	148.17	4,392,739
2023-03-09	153.62	154.51	148.88	149.03	147.11	3,716,532
2023-03-08	155.24	158.78	152.00	153.22	151.24	4,331,834
2023-03-07	154.93	157.76	152.77	155.24	153.24	3,968,305
2023-03-06	152.88	156.54	149.50	154.83	152.83	4,954,038
2023-03-03	152.56	154.50	151.71	152.30	150.34	2,032,743
2023-03-02	155.00	156.39	152.01	152.35	150.39	3,108,382
2023-03-01	158.30	158.30	154.84	155.00	153.00	3,692,134
2023-02-28	160.00	160.58	157.25	158.78	156.73	2,192,848
2023-02-27	157.57	163.00	156.50	158.80	156.75	2,985,368
2023-02-24	161.00	161.62	157.25	157.57	155.54	2,326,718
2023-02-23	157.00	161.82	156.81	160.85	158.78	3,493,699
2023-02-22	158.00	162.24	157.18	157.70	155.67	2,394,071
2023-02-21	161.00	161.50	156.20	159.40	157.34	4,269,711
2023-02-20	157.55	163.80	156.71	162.25	160.16	3,062,976
2023-02-17	160.81	163.43	158.88	159.15	157.10	3,198,544
2023-02-16	166.00	166.19	161.28	162.13	160.04	3,936,339
2023-02-15	168.70	170.83	165.60	166.02	163.88	2,975,096
2023-02-14	167.43	169.98	165.18	168.70	166.52	4,124,766
2023-02-13	169.01	169.91	166.63	167.48	165.32	4,205,878
2023-02-10	176.10	176.59	168.75	169.00	166.82	4,649,526
2023-02-09	165.95	179.85	164.11	175.71	173.44	9,210,008
2023-02-08	170.13	170.88	164.39	165.85	163.71	4,717,043

← NewerPage 15 of 21 · 1,212 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.