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
2023-02-07	168.00	174.35	167.72	170.11	167.92	5,046,786
2023-02-06	165.84	169.28	165.39	168.20	166.03	4,346,114
2023-02-03	168.78	169.59	165.70	166.30	164.16	4,787,366
2023-02-02	170.50	172.41	168.83	169.79	167.60	4,719,316
2023-02-01	182.70	183.50	168.21	171.35	169.14	10,469,217
2023-01-31	180.03	184.85	178.55	183.11	180.75	4,485,323
2023-01-30	178.50	185.48	176.00	181.24	178.90	6,118,925
2023-01-20	172.62	177.19	170.82	174.56	172.31	3,830,969
2023-01-19	173.96	174.30	170.18	171.70	169.49	2,665,021
2023-01-18	174.87	175.08	170.40	173.00	170.77	3,049,846
2023-01-17	169.50	175.98	168.36	174.87	172.62	4,486,631
2023-01-16	170.99	172.37	167.03	169.01	166.83	5,415,326
2023-01-13	173.50	174.10	168.20	170.90	168.70	3,836,766
2023-01-12	175.00	178.25	172.44	172.50	170.28	3,160,944
2023-01-11	177.47	179.01	173.91	174.12	171.87	3,473,530
2023-01-10	180.28	181.63	176.94	178.70	176.40	3,625,119
2023-01-09	184.83	186.30	178.20	179.00	176.69	5,714,932
2023-01-06	175.88	188.98	175.88	182.80	180.44	7,760,840
2023-01-05	172.49	178.90	170.89	176.52	174.24	5,988,015
2023-01-04	180.74	182.67	170.00	172.50	170.28	5,979,468
2023-01-03	179.32	185.20	174.80	181.71	179.37	4,204,157
2022-12-30	179.00	182.80	176.50	180.05	177.73	2,788,637
2022-12-29	177.10	181.25	175.00	177.00	174.72	2,729,666
2022-12-28	175.74	182.48	174.57	179.81	177.49	4,067,566
2022-12-27	171.78	177.20	169.80	176.72	174.44	3,670,023
2022-12-26	160.03	172.88	159.00	171.65	169.44	4,211,626
2022-12-23	161.88	163.77	157.50	160.00	157.94	2,321,932
2022-12-22	165.70	166.30	161.71	162.60	160.50	2,328,520
2022-12-21	167.25	168.60	163.57	165.37	163.24	2,900,438
2022-12-20	168.90	171.40	164.96	167.20	165.04	2,857,769
2022-12-19	168.64	174.82	167.19	168.53	166.36	2,772,154
2022-12-16	173.00	175.36	168.33	169.00	166.82	2,821,143
2022-12-15	173.08	177.10	167.00	176.80	174.52	3,628,403
2022-12-14	172.97	176.83	171.95	174.97	172.71	3,515,257
2022-12-13	189.61	190.99	174.88	175.07	172.81	7,539,480
2022-12-12	192.01	194.19	188.61	191.53	189.06	3,202,807
2022-12-09	195.86	197.80	192.00	193.45	190.96	3,505,765
2022-12-08	191.47	201.21	189.20	195.89	193.36	4,076,788
2022-12-07	187.89	194.49	186.00	192.37	189.89	4,046,652
2022-12-06	186.11	189.50	181.03	188.03	185.61	4,020,842
2022-12-05	198.00	198.16	184.00	186.50	184.10	7,404,103
2022-12-02	200.00	205.50	195.30	203.93	201.30	3,573,982
2022-12-01	202.00	202.31	191.11	197.40	194.85	2,751,460
2022-11-30	189.68	201.00	189.68	197.72	195.17	3,446,389
2022-11-29	197.40	198.50	189.18	189.60	187.16	3,678,577
2022-11-28	188.70	200.48	188.24	198.58	196.02	2,558,427
2022-11-25	203.04	204.60	196.75	197.80	195.25	2,389,869
2022-11-24	201.92	208.00	200.80	205.68	203.03	4,020,285
2022-11-23	191.24	203.00	188.20	201.88	199.28	3,801,313
2022-11-22	195.43	195.87	188.58	191.96	189.48	2,576,409
2022-11-21	195.05	200.74	194.00	195.82	193.29	2,284,556
2022-11-18	191.23	199.80	185.21	197.11	194.57	3,830,397
2022-11-17	194.88	196.32	188.15	191.00	188.54	3,546,937
2022-11-16	201.99	203.48	194.80	196.50	193.97	3,076,072
2022-11-15	197.00	202.00	195.88	201.32	198.72	3,914,981
2022-11-14	208.00	210.47	194.51	196.92	194.38	6,107,808
2022-11-11	210.00	214.50	207.53	211.05	208.33	4,971,540
2022-11-10	207.00	210.48	200.88	203.16	200.54	3,576,074
2022-11-09	211.20	212.30	206.61	209.01	206.31	3,373,659
2022-11-08	219.76	220.97	206.50	210.88	208.16	6,820,158

← NewerPage 16 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.