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
2026-07-23	57.100	62.580	57.100	62.190	62.190	20,998,385
2026-07-22	56.900	59.400	56.500	57.460	57.460	11,958,110
2026-07-21	56.760	57.750	54.960	57.660	57.660	12,619,293
2026-07-20	58.350	58.860	55.330	56.600	56.600	12,145,548
2026-07-17	60.960	61.230	57.500	57.800	57.800	10,753,036
2026-07-16	62.010	62.500	60.150	61.090	61.090	8,909,143
2026-07-15	63.000	64.730	61.760	62.070	62.070	10,300,599
2026-07-14	61.960	63.100	61.270	62.810	62.810	9,889,572
2026-07-13	64.010	64.650	61.260	61.690	61.690	11,661,377
2026-07-10	65.990	66.600	64.000	64.060	64.060	14,845,276
2026-07-09	66.780	66.820	62.660	66.010	66.010	20,673,633
2026-07-08	73.340	73.700	65.720	66.100	66.100	24,515,723
2026-07-07	76.350	76.360	71.170	71.340	71.340	16,146,532
2026-07-06	76.300	79.180	75.810	76.350	76.350	10,401,277
2026-07-03	79.020	79.650	76.200	76.240	76.240	10,755,144
2026-07-02	81.500	82.300	78.240	78.480	78.480	14,887,107
2026-07-01	89.450	89.980	77.420	82.520	82.520	26,988,646
2026-06-30	87.300	91.590	86.500	90.350	90.350	13,448,266
2026-06-29	83.650	91.800	83.650	87.440	87.440	19,261,092
2026-06-26	85.460	87.310	83.310	83.500	83.500	12,708,780
2026-06-25	88.000	88.440	84.750	85.100	85.100	13,061,881
2026-06-24	90.510	90.860	86.860	88.040	88.040	12,649,632
2026-06-23	94.870	94.870	89.800	90.430	90.430	15,624,372
2026-06-22	92.900	97.000	92.510	95.620	95.620	19,801,912
2026-06-18	92.250	94.600	91.630	92.060	92.060	11,520,990
2026-06-17	92.000	95.300	91.880	93.310	93.310	12,913,430
2026-06-16	87.860	95.570	86.000	93.060	93.060	21,950,570
2026-06-15	91.500	91.860	86.360	87.200	87.200	17,476,211
2026-06-12	93.520	94.300	89.840	90.730	90.730	15,894,860
2026-06-11	90.280	93.690	90.060	92.300	92.300	11,404,090
2026-06-10	92.880	93.380	88.800	90.620	90.620	11,228,790
2026-06-09	96.220	97.000	91.120	93.720	93.720	12,457,093
2026-06-08	95.290	97.290	92.350	93.820	93.820	13,913,563
2026-06-05	105.47	106.90	96.450	97.350	97.350	19,820,080
2026-06-04	107.50	110.62	103.00	105.90	105.90	15,913,910
2026-06-03	112.60	117.80	108.00	109.48	109.48	21,165,631
2026-06-02	119.22	123.38	110.18	112.60	112.60	17,824,020
2026-06-01	115.00	124.80	114.87	117.50	117.50	20,370,150
2026-05-29	120.45	120.88	113.58	114.52	114.52	18,588,420
2026-05-28	119.92	121.80	116.60	120.40	120.40	18,991,471
2026-05-27	107.44	123.78	107.28	119.90	119.70	35,500,500
2026-05-26	108.82	112.66	106.18	107.56	107.38	13,350,035
2026-05-25	112.01	112.46	107.90	109.69	109.51	15,172,459
2026-05-22	111.00	118.88	110.09	113.60	113.41	18,504,987
2026-05-21	112.52	112.97	107.60	108.22	108.04	15,922,840
2026-05-20	107.20	113.90	106.31	112.53	112.34	20,411,836
2026-05-19	104.25	109.38	104.25	107.95	107.77	17,245,583
2026-05-18	96.560	107.11	95.090	104.11	103.94	24,660,201
2026-05-15	97.700	101.61	92.600	96.600	96.439	21,983,911
2026-05-14	102.30	102.91	97.580	97.840	97.677	12,513,830
2026-05-13	100.28	102.94	98.850	102.31	102.14	12,046,800
2026-05-12	103.01	104.90	100.12	100.43	100.26	12,432,193
2026-05-11	99.160	105.00	97.580	102.90	102.73	18,765,683
2026-05-08	97.040	100.19	96.820	98.230	98.066	13,843,728
2026-05-07	98.000	100.93	96.760	97.500	97.337	16,627,199
2026-05-06	94.580	99.380	93.200	97.920	97.757	18,397,118
2026-04-30	94.650	96.990	93.540	95.060	94.901	16,090,565
2026-04-29	87.000	96.250	86.850	95.400	95.241	30,217,286
2026-04-28	83.580	87.500	83.580	86.370	86.226	22,815,367
2026-04-27	85.000	90.000	83.390	83.600	83.461	40,480,696

← NewerPage 2 of 2 · 120 trading days

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.