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
2022-05-12	206.52	210.53	203.50	208.99	137.53	2,366,070
2022-05-11	203.16	212.50	198.00	208.50	137.21	3,713,428
2022-05-10	184.00	205.00	182.80	201.48	132.59	4,226,677
2022-05-09	183.99	192.47	182.01	188.46	124.02	2,723,826
2022-05-06	188.09	189.99	183.00	184.40	121.35	2,576,887
2022-05-05	192.09	201.83	187.99	194.31	127.87	4,114,560
2022-04-29	188.32	194.60	182.00	193.00	127.01	5,307,249
2022-04-28	190.60	196.00	187.22	189.00	124.38	4,682,898
2022-04-27	170.83	195.00	170.83	193.50	127.34	6,482,068
2022-04-26	171.01	182.50	169.25	173.55	114.21	4,262,877
2022-04-25	171.98	177.50	167.01	169.00	111.21	4,243,012
2022-04-22	178.24	181.30	171.98	172.66	113.62	2,094,406
2022-04-21	182.16	190.38	177.30	178.23	117.29	2,893,371
2022-04-20	180.00	190.01	178.89	183.88	121.01	4,955,202
2022-04-19	190.38	198.93	190.38	192.82	126.89	3,061,072
2022-04-18	174.00	188.80	172.10	187.90	123.65	3,483,904
2022-04-15	169.00	178.32	162.10	176.39	116.08	4,687,648
2022-04-14	181.00	182.51	166.21	169.00	111.21	4,637,421
2022-04-13	185.00	185.55	180.00	180.05	118.49	2,456,310
2022-04-12	189.89	194.60	182.00	186.69	122.86	2,902,236
2022-04-11	197.10	198.10	187.17	188.50	124.05	3,005,274
2022-04-08	200.00	205.61	198.50	201.13	132.36	2,439,210
2022-04-07	200.21	204.35	197.04	201.73	132.75	2,218,485
2022-04-06	208.00	208.49	200.88	201.38	132.52	2,610,316
2022-04-01	209.70	213.50	207.95	209.59	137.92	1,893,148
2022-03-31	214.99	214.99	206.00	209.64	137.96	2,748,123
2022-03-30	206.00	217.41	203.89	215.00	141.49	3,528,997
2022-03-29	205.50	208.06	203.47	203.89	134.17	2,459,317
2022-03-28	203.28	209.90	200.52	203.47	133.90	3,121,845
2022-03-25	216.16	216.29	204.00	205.50	135.23	2,947,347
2022-03-24	214.89	214.89	205.15	211.41	139.12	3,400,809
2022-03-23	212.00	219.10	206.98	214.89	141.41	4,399,740
2022-03-22	212.53	216.50	204.00	209.70	138.00	8,542,435
2022-03-21	225.56	235.66	223.00	226.97	149.36	3,582,612
2022-03-18	225.00	229.39	215.77	225.92	148.67	3,929,275
2022-03-17	244.44	246.90	227.06	230.00	151.36	6,473,313
2022-03-16	247.01	249.99	222.28	242.90	159.85	6,398,269
2022-03-15	228.99	246.50	226.36	240.00	157.94	4,518,870
2022-03-14	232.79	236.99	226.80	230.98	152.00	2,492,368
2022-03-11	245.00	250.55	229.00	235.50	154.98	4,464,883
2022-03-10	248.35	257.00	244.01	249.50	164.19	4,605,090
2022-03-09	245.01	251.90	226.08	240.52	158.28	4,859,778
2022-03-08	255.98	265.88	237.71	242.19	159.38	5,731,554
2022-03-07	246.45	257.49	243.62	251.60	165.57	3,021,126
2022-03-04	236.00	253.89	235.82	247.40	162.81	2,667,609
2022-03-03	249.49	249.79	241.00	241.40	158.86	2,110,818
2022-03-02	257.19	257.19	240.00	249.50	164.19	3,561,304
2022-03-01	256.79	262.00	253.01	258.29	169.97	4,464,028
2022-02-28	242.96	255.18	238.76	253.00	166.49	3,462,841
2022-02-25	249.00	253.61	240.00	242.95	159.88	2,875,273
2022-02-24	243.30	252.00	240.35	243.52	160.25	3,562,306
2022-02-23	240.56	247.99	238.80	245.32	161.44	3,424,188
2022-02-22	225.00	242.50	224.30	240.60	158.33	4,399,992
2022-02-21	235.77	235.78	220.09	231.00	152.01	4,131,450
2022-02-18	231.75	240.38	230.08	236.47	155.61	3,638,166
2022-02-17	215.37	239.58	215.00	235.96	155.28	5,884,995
2022-02-16	220.00	222.38	214.46	216.56	142.51	2,791,753
2022-02-15	204.19	219.80	200.20	219.49	144.44	4,324,290
2022-02-14	201.00	206.82	198.88	201.05	132.30	1,945,855
2022-02-11	206.14	209.30	201.63	202.30	133.13	2,483,035

← NewerPage 19 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.