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
2022-11-07	218.00	224.65	217.50	222.44	219.57	4,660,221
2022-11-04	209.38	220.01	207.61	218.35	215.53	5,879,819
2022-11-03	195.65	215.55	195.62	209.40	206.70	7,763,397
2022-11-02	187.77	199.66	187.23	198.21	195.65	6,010,902
2022-11-01	186.95	192.88	185.60	188.77	186.34	4,743,934
2022-10-31	190.90	196.81	184.60	186.80	184.39	5,922,715
2022-10-28	190.38	197.79	189.26	192.58	190.10	5,174,430
2022-10-27	210.99	215.89	191.68	193.30	190.81	9,891,720
2022-10-26	201.60	204.00	195.53	202.67	200.06	4,850,252
2022-10-25	195.53	205.60	193.21	201.60	199.00	5,013,071
2022-10-24	202.79	205.00	194.46	195.50	192.98	4,284,475
2022-10-21	199.98	208.89	197.00	204.45	201.81	4,347,719
2022-10-20	201.92	205.91	194.76	201.37	198.77	5,877,661
2022-10-19	208.70	214.50	205.50	206.42	203.76	3,915,726
2022-10-18	212.00	216.49	207.02	210.99	208.27	4,015,022
2022-10-17	211.54	217.90	200.81	211.99	209.26	5,991,676
2022-10-14	218.00	224.77	209.65	215.18	212.41	8,549,796
2022-10-13	200.98	214.00	200.80	205.42	202.77	5,397,874
2022-10-12	201.70	204.61	187.07	204.61	201.97	11,354,661
2022-10-11	216.00	221.50	194.94	199.90	197.32	10,127,494
2022-10-10	216.30	226.79	213.27	215.10	212.33	3,431,278
2022-09-30	229.00	229.80	219.00	220.95	218.10	3,235,888
2022-09-29	230.11	232.90	217.07	229.53	226.57	3,789,245
2022-09-28	238.86	243.50	226.50	227.77	224.83	3,956,647
2022-09-27	249.00	249.19	233.10	237.16	234.10	4,688,898
2022-09-26	230.00	251.70	230.00	248.83	245.62	5,292,400
2022-09-23	243.00	245.00	228.70	231.90	228.91	3,417,436
2022-09-22	234.00	242.35	225.00	237.96	234.89	3,490,674
2022-09-21	238.83	243.00	232.00	234.27	231.25	3,291,751
2022-09-20	226.06	239.99	226.06	235.01	231.98	4,526,425
2022-09-19	222.36	229.55	220.11	223.29	220.41	3,099,461
2022-09-16	224.00	230.00	221.21	225.71	222.80	4,457,688
2022-09-15	253.76	255.00	218.20	222.03	219.17	7,691,013
2022-09-14	251.36	259.80	249.00	252.35	249.10	2,536,517
2022-09-13	258.00	261.00	249.00	255.30	252.01	2,856,516
2022-09-09	264.51	264.80	253.00	257.98	254.65	2,940,288
2022-09-08	263.97	271.50	261.28	263.01	259.62	4,571,084
2022-09-07	252.89	267.99	252.36	261.01	257.64	4,010,853
2022-09-06	239.52	257.48	236.23	253.22	249.95	5,390,592
2022-09-05	228.77	241.51	227.01	239.52	236.43	4,889,033
2022-09-02	235.46	235.57	219.22	228.77	225.82	6,430,265
2022-09-01	231.54	236.18	227.70	232.46	229.46	5,392,111
2022-08-31	257.12	259.00	224.99	229.75	226.79	9,575,061
2022-08-30	268.68	270.10	254.00	256.99	253.68	4,231,328
2022-08-29	253.02	270.00	251.62	267.25	263.80	3,390,262
2022-08-26	266.60	272.20	260.00	261.44	258.07	3,787,712
2022-08-25	283.00	288.43	261.92	265.00	261.58	4,653,905
2022-08-24	283.61	292.12	278.37	282.99	279.34	4,121,195
2022-08-23	276.67	290.88	273.00	284.44	280.77	3,606,467
2022-08-22	277.69	285.00	269.90	275.89	272.33	3,388,534
2022-08-19	283.00	290.03	276.00	283.98	280.32	4,112,659
2022-08-18	264.97	288.01	260.00	282.98	279.33	4,379,748
2022-08-17	256.00	265.10	254.38	262.17	258.79	2,476,718
2022-08-16	258.24	265.88	253.01	256.60	253.29	2,796,892
2022-08-15	244.00	258.74	244.00	256.50	253.19	3,009,060
2022-08-12	246.90	249.50	242.63	244.53	241.38	1,722,864
2022-08-11	259.00	259.50	241.19	250.00	246.78	3,465,582
2022-08-10	245.00	257.55	243.00	253.00	249.74	2,574,876
2022-08-09	246.29	256.58	243.06	248.90	245.69	2,767,971
2022-08-08	234.30	248.18	224.92	246.45	243.27	5,032,874

← NewerPage 17 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.