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
2022-02-10	216.34	218.89	203.98	206.80	136.09	3,291,189
2022-02-09	213.00	219.36	210.81	217.00	142.80	3,447,727
2022-02-08	227.36	228.00	206.20	213.00	140.17	5,301,946
2022-02-07	240.41	241.00	218.50	231.59	152.40	5,334,813
2022-01-28	246.56	250.00	226.27	234.96	154.62	5,822,380
2022-01-27	248.88	255.99	240.00	245.76	161.73	5,478,162
2022-01-26	247.00	259.90	245.99	253.00	166.49	4,712,080
2022-01-25	249.47	252.00	240.91	242.29	159.44	3,036,667
2022-01-24	226.00	259.87	224.00	247.99	163.19	8,157,346
2022-01-21	221.00	232.59	221.00	225.93	148.68	3,144,606
2022-01-20	216.05	227.88	214.13	221.43	145.72	3,411,139
2022-01-19	217.15	220.00	212.00	217.90	143.39	3,238,566
2022-01-18	214.00	222.52	208.88	218.32	143.67	4,681,573
2022-01-17	210.89	223.00	210.57	211.00	138.85	5,044,765
2022-01-14	202.73	219.87	202.73	216.55	142.51	5,116,941
2022-01-13	205.90	211.65	199.11	207.96	136.85	4,743,177
2022-01-12	197.43	209.00	192.58	207.03	136.24	5,922,757
2022-01-11	203.98	204.97	191.88	194.66	128.10	4,577,532
2022-01-10	201.00	211.98	200.31	201.95	132.90	4,668,957
2022-01-07	207.35	209.56	189.94	206.67	136.00	8,193,547
2022-01-06	205.45	211.50	200.55	209.56	137.91	4,655,565
2022-01-05	208.48	210.99	202.14	209.48	137.85	5,151,363
2022-01-04	230.00	230.00	206.93	207.23	136.37	6,245,722
2021-12-31	229.00	240.22	224.06	231.55	152.38	7,098,958
2021-12-30	215.58	221.00	212.00	219.70	144.58	4,125,450
2021-12-29	213.58	217.54	210.88	213.56	140.54	3,442,087
2021-12-28	204.68	213.00	204.60	212.50	139.84	3,458,794
2021-12-27	203.20	208.95	199.51	204.66	134.68	2,926,906
2021-12-24	213.88	213.98	203.00	204.40	134.51	3,839,268
2021-12-23	212.00	218.00	211.70	212.37	139.75	4,018,347
2021-12-22	216.60	219.86	212.00	214.01	140.83	3,766,516
2021-12-21	218.00	221.88	209.28	215.08	141.54	5,470,314
2021-12-20	237.93	242.99	217.62	219.71	144.58	8,119,648
2021-12-17	257.02	262.10	237.10	241.50	158.92	6,126,642
2021-12-16	257.43	265.88	254.01	261.60	172.15	3,360,684
2021-12-15	260.97	265.57	256.00	256.95	169.09	2,911,146
2021-12-14	260.52	267.50	258.00	259.71	170.91	2,715,238
2021-12-13	266.41	267.48	260.66	262.80	172.94	3,910,177
2021-12-10	257.00	269.80	252.00	266.00	175.05	6,335,518
2021-12-09	249.28	260.10	247.01	258.13	169.87	5,517,358
2021-12-08	244.50	255.58	243.28	251.30	165.37	6,066,442
2021-12-07	242.01	245.88	237.00	244.80	161.10	3,352,441
2021-12-06	254.97	255.88	240.50	242.37	159.50	3,759,031
2021-12-03	248.89	252.99	241.42	251.80	165.70	4,248,307
2021-12-02	240.00	251.80	235.03	248.89	163.79	4,796,166
2021-12-01	254.98	259.62	247.20	250.10	164.58	5,311,699
2021-11-30	262.00	264.64	245.52	254.98	167.79	9,536,293
2021-11-29	234.00	268.00	232.80	258.20	169.91	10,139,484
2021-11-26	225.37	238.96	225.36	237.18	156.08	5,958,094
2021-11-25	236.20	236.20	225.36	225.60	148.46	6,175,320
2021-11-24	250.98	254.88	233.50	234.90	154.58	7,148,926
2021-11-23	258.00	265.00	251.00	252.50	166.16	5,960,664
2021-11-22	245.50	259.40	245.50	254.89	167.74	7,286,400
2021-11-19	229.81	245.00	228.20	243.00	159.91	7,827,690
2021-11-18	232.00	233.56	225.05	229.81	151.23	3,771,604
2021-11-17	229.00	231.76	225.80	229.92	151.30	4,912,014
2021-11-16	231.04	234.39	225.00	227.56	149.75	4,885,372
2021-11-15	237.96	239.85	229.89	231.05	152.05	4,468,909
2021-11-12	237.00	242.50	234.85	239.86	157.84	5,176,356
2021-11-11	237.00	248.30	234.51	235.11	154.72	5,593,252

← NewerPage 20 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.