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
2022-08-05	240.42	243.80	233.50	237.39	234.33	2,911,045
2022-08-04	241.00	247.00	234.00	238.20	235.13	3,110,759
2022-08-03	256.50	257.50	239.89	241.00	237.89	3,890,961
2022-08-02	245.00	257.19	242.00	252.50	249.24	5,361,650
2022-08-01	226.68	250.19	225.00	250.15	246.92	7,575,872
2022-07-29	242.50	244.06	226.80	228.80	225.85	6,770,596
2022-07-28	245.23	247.25	233.00	236.05	233.01	4,350,214
2022-07-27	237.00	246.66	236.01	242.40	239.27	5,619,650
2022-07-26	233.51	245.88	232.00	235.00	231.97	3,948,433
2022-07-25	235.91	235.91	223.95	233.00	230.00	3,861,800
2022-07-22	232.00	242.08	229.00	236.19	233.14	4,093,533
2022-07-21	232.60	245.39	226.89	233.38	230.37	4,264,855
2022-07-20	233.00	238.99	230.50	232.80	229.80	3,485,133
2022-07-19	249.00	249.00	232.29	233.00	230.00	5,730,264
2022-07-18	235.00	254.00	234.60	250.72	247.49	8,903,664
2022-07-15	223.22	233.18	221.35	224.57	221.67	4,786,157
2022-07-14	216.50	230.00	214.21	223.00	220.12	4,944,485
2022-07-13	212.14	222.36	212.14	216.49	213.70	4,365,244
2022-07-12	217.03	221.01	208.00	212.33	209.59	4,306,033
2022-07-11	218.29	220.20	211.98	217.95	215.14	4,515,987
2022-07-08	236.00	237.50	213.58	215.82	213.04	6,893,589
2022-07-07	216.46	237.42	215.55	235.52	232.48	6,274,570
2022-07-06	213.68	220.23	213.00	216.74	213.95	3,929,882
2022-07-05	225.00	227.00	213.83	217.79	214.98	4,641,284
2022-07-04	210.27	229.86	207.77	225.46	222.55	4,966,152
2022-07-01	212.13	222.09	210.10	213.00	210.25	3,475,263
2022-06-30	206.50	220.20	201.50	213.00	210.25	5,211,368
2022-06-29	208.50	210.00	202.97	204.90	202.26	5,453,800
2022-06-28	207.54	215.50	204.30	213.00	210.25	4,334,228
2022-06-27	206.82	213.00	201.68	207.53	204.85	4,580,659
2022-06-24	200.00	206.87	197.01	204.10	201.47	4,868,660
2022-06-23	198.00	201.00	191.20	200.60	198.01	7,169,901
2022-06-22	185.23	206.00	185.23	197.80	195.25	9,628,041
2022-06-21	184.00	188.42	177.95	185.21	182.82	9,276,303
2022-06-20	161.00	181.24	161.00	181.24	178.90	9,847,427
2022-06-17	146.48	152.82	146.00	151.03	149.08	4,457,669
2022-06-16	142.79	152.27	142.00	147.82	145.91	5,417,907
2022-06-15	145.00	148.98	139.50	141.79	139.96	6,165,428
2022-06-14	160.24	160.24	140.00	143.95	142.09	10,755,217
2022-06-13	162.25	164.89	159.86	162.62	160.52	4,293,726
2022-06-10	163.00	167.79	158.90	164.38	162.26	5,027,344
2022-06-09	167.48	168.00	162.16	164.05	161.93	2,703,328
2022-06-08	169.70	169.82	163.39	167.48	165.32	2,834,906
2022-06-07	170.50	173.33	167.02	171.00	168.79	3,194,946
2022-06-06	159.72	173.30	159.30	167.60	165.44	3,184,767
2022-06-02	158.10	164.08	155.21	161.86	159.77	2,589,813
2022-06-01	166.42	167.02	159.06	159.87	157.81	3,358,160
2022-05-31	161.87	169.68	158.48	169.00	166.82	2,773,234
2022-05-30	157.22	162.80	156.00	161.20	159.12	1,606,076
2022-05-27	159.00	160.77	154.01	156.68	154.66	1,862,439
2022-05-26	156.80	165.88	155.00	157.90	155.86	2,447,862
2022-05-25	234.85	238.48	227.30	234.28	154.17	4,287,118
2022-05-24	242.00	248.88	235.00	237.55	156.32	2,906,985
2022-05-23	231.17	247.38	228.19	243.00	159.91	3,513,916
2022-05-20	231.00	233.50	223.05	231.17	152.13	3,444,286
2022-05-19	211.19	230.88	209.50	227.00	149.38	4,113,975
2022-05-18	206.60	217.19	206.50	215.03	141.50	3,247,951
2022-05-17	203.00	210.50	201.01	207.34	136.44	1,978,042
2022-05-16	207.80	212.00	200.10	201.72	132.75	1,874,293
2022-05-13	208.99	209.80	200.30	206.30	135.76	2,770,501

← NewerPage 18 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.