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
2026-04-24	96.150	101.50	95.650	101.50	101.33	27,878,226
2026-04-23	94.690	97.690	93.310	96.450	96.289	25,089,715
2026-04-22	93.600	94.990	92.510	94.330	94.173	14,667,766
2026-04-21	94.470	95.680	93.500	94.640	94.482	11,482,871
2026-04-20	92.930	96.180	92.310	95.320	95.161	16,695,130
2026-04-17	92.580	93.990	92.150	93.760	93.604	12,811,474
2026-04-16	93.130	94.480	91.500	93.380	93.224	15,824,456
2026-04-15	96.930	96.990	91.900	92.230	92.076	22,834,333
2026-04-14	94.690	96.970	92.770	96.670	96.509	20,831,013
2026-04-13	92.300	96.630	92.300	94.980	94.822	21,082,004
2026-04-10	92.770	96.800	92.100	93.670	93.514	28,186,935
2026-04-09	89.930	92.280	87.150	90.750	90.599	22,036,491
2026-04-08	90.240	91.360	88.800	90.410	90.259	24,592,202
2026-04-07	88.300	89.930	86.870	88.530	88.382	13,111,866
2026-04-03	91.470	91.480	87.850	88.340	88.193	16,030,331
2026-04-02	95.010	96.290	91.130	91.500	91.347	23,511,132
2026-04-01	99.940	101.50	94.580	96.300	96.139	29,864,716
2026-03-31	100.10	104.70	99.450	99.900	99.733	21,342,178
2026-03-30	107.43	108.43	98.000	102.72	102.55	28,830,680
2026-03-27	109.12	113.97	106.22	106.50	106.32	28,205,179
2026-03-26	111.00	116.83	108.50	112.22	112.03	28,178,484
2026-03-25	111.76	115.08	106.00	113.85	113.66	39,823,766
2026-03-24	114.01	114.50	105.80	111.28	111.09	31,155,134
2026-03-23	117.43	121.99	112.33	113.05	112.86	36,163,526
2026-03-20	103.50	124.00	102.11	119.50	119.30	54,847,488
2026-03-19	99.510	107.86	99.000	103.88	103.71	33,707,086
2026-03-18	98.450	99.200	96.300	98.680	98.515	16,529,061
2026-03-17	101.32	102.37	97.010	97.300	97.138	19,089,509
2026-03-16	105.70	106.01	100.10	101.39	101.22	20,576,967
2026-03-13	105.69	106.50	102.18	103.16	102.99	26,774,847
2026-03-12	102.70	107.32	100.06	105.78	105.60	39,244,173
2026-03-11	91.570	105.60	91.540	102.59	102.42	40,727,901
2026-03-10	92.100	92.660	89.580	92.330	92.176	17,936,783
2026-03-09	88.530	95.490	87.810	94.250	94.093	27,382,732
2026-03-06	89.290	90.360	86.010	88.910	88.762	15,490,261
2026-03-05	96.350	96.530	89.580	90.350	90.199	21,683,148
2026-03-04	90.210	96.200	90.210	93.940	93.783	25,690,496
2026-03-03	94.030	98.990	92.720	93.010	92.855	50,152,557
2026-03-02	82.500	89.500	82.240	88.310	88.163	28,981,276
2026-02-27	79.020	85.700	79.010	84.190	84.050	24,359,525
2026-02-26	79.270	79.630	78.230	79.430	79.298	7,163,261
2026-02-25	77.180	80.250	77.010	79.250	79.118	9,690,960
2026-02-24	77.090	77.950	76.750	77.220	77.091	5,968,861
2026-02-13	78.230	78.440	76.090	76.160	76.033	9,664,917
2026-02-12	78.600	79.500	78.200	78.620	78.489	7,699,343
2026-02-11	79.410	80.750	79.000	79.010	78.878	7,381,306
2026-02-10	80.880	81.540	78.950	79.020	78.888	12,174,002
2026-02-09	81.130	83.460	80.890	81.540	81.404	13,378,600
2026-02-06	79.300	81.700	78.440	79.820	79.687	9,012,987
2026-02-05	84.000	84.500	80.670	80.800	80.665	12,963,631
2026-02-04	82.510	85.330	81.700	85.130	84.988	20,141,358
2026-02-03	79.350	83.320	79.300	83.240	83.101	17,994,829
2026-02-02	82.770	83.490	77.990	78.320	78.189	16,495,932
2026-01-30	83.140	83.750	79.130	82.800	82.662	18,095,817
2026-01-29	84.760	87.940	83.010	84.150	84.010	18,866,498
2026-01-28	87.430	88.100	85.050	85.380	85.238	18,841,568
2026-01-27	84.630	91.170	80.910	88.900	88.752	34,331,345
2026-01-26	94.340	96.300	85.500	85.540	85.397	36,074,198
2026-01-23	81.250	85.500	80.600	84.700	84.559	25,872,218
2026-01-22	77.600	80.850	77.600	80.370	80.236	15,218,131

← NewerPage 3 of 5 · 241 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.