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
2026-01-21	76.870	78.470	76.250	77.720	77.590	9,173,302
2026-01-20	80.600	80.690	76.880	77.700	77.570	16,979,499
2026-01-19	78.500	81.280	77.450	80.780	80.645	19,429,520
2026-01-16	76.810	79.280	76.200	78.670	78.539	20,252,039
2026-01-15	75.800	76.970	75.200	75.810	75.684	10,075,961
2026-01-14	73.990	78.860	73.750	76.200	76.073	20,904,236
2026-01-13	75.890	75.970	73.350	74.470	74.346	15,212,942
2026-01-12	73.940	76.020	73.330	75.800	75.674	16,991,001
2026-01-09	76.500	77.750	75.390	75.890	75.763	12,974,130
2026-01-08	74.690	77.290	74.080	76.340	76.213	13,576,690
2026-01-07	74.600	75.880	74.400	75.070	74.945	10,659,851
2026-01-06	73.400	75.800	73.060	74.790	74.665	12,393,756
2026-01-05	71.870	72.980	71.570	72.980	72.858	7,875,242
2025-12-31	72.700	73.070	71.310	71.410	71.291	6,667,088
2025-12-30	72.880	73.400	72.600	72.690	72.569	6,507,224
2025-12-29	73.620	74.520	73.120	73.420	73.298	9,583,061
2025-12-26	73.520	75.690	73.300	74.180	74.056	16,361,965
2025-12-25	72.330	73.280	71.760	72.800	72.679	7,455,412
2025-12-24	70.700	72.500	70.360	72.290	72.169	8,989,736
2025-12-23	71.070	72.290	71.000	71.400	71.281	7,848,961
2025-12-22	70.290	71.500	70.020	71.070	70.952	5,889,545
2025-12-19	69.960	70.990	69.830	70.300	70.183	5,398,888
2025-12-18	70.740	70.950	69.500	69.590	69.474	6,317,422
2025-12-17	69.750	71.480	69.350	71.350	71.231	6,973,975
2025-12-16	72.060	72.180	68.930	69.680	69.564	9,175,912
2025-12-15	71.870	73.990	71.730	72.500	72.379	9,752,483
2025-12-12	71.470	72.500	70.710	72.090	71.970	7,948,401
2025-12-11	71.500	73.520	71.020	71.020	70.902	9,838,389
2025-12-10	72.180	72.300	70.000	71.480	71.361	7,554,195
2025-12-09	72.020	72.990	71.710	72.000	71.880	6,415,588
2025-12-08	71.000	73.100	70.870	72.490	72.369	10,088,849
2025-12-05	70.040	70.850	69.180	70.820	70.702	6,517,479
2025-12-04	69.280	70.180	68.710	69.920	69.803	5,749,145
2025-12-03	70.690	71.390	69.410	69.590	69.474	7,190,754
2025-12-02	72.070	72.070	70.440	70.600	70.482	7,091,114
2025-12-01	72.700	73.000	71.160	71.990	71.870	7,485,718
2025-11-28	71.040	72.780	70.900	72.480	72.359	7,041,393
2025-11-27	72.300	73.800	71.520	71.580	71.461	9,625,906
2025-11-26	71.910	73.390	71.000	72.250	72.130	8,979,958
2025-11-25	72.420	73.600	71.850	72.100	71.980	9,635,771
2025-11-24	71.820	72.200	70.360	71.500	71.381	8,475,544
2025-11-21	74.700	74.700	70.900	70.910	70.792	13,684,025
2025-11-20	78.900	78.990	75.490	75.850	75.724	10,828,644
2025-11-19	80.550	81.490	76.900	77.820	77.690	15,363,897
2025-11-18	83.960	84.580	80.330	80.660	80.526	14,905,530
2025-11-17	85.530	87.300	83.510	83.990	83.850	16,843,431
2025-11-14	84.700	88.800	84.080	85.870	85.727	27,825,713
2025-11-13	80.510	87.270	80.510	85.870	85.727	30,028,634
2025-11-12	84.580	84.620	79.620	80.200	80.066	21,406,254
2025-11-11	85.980	88.300	85.840	86.020	85.877	22,800,581
2025-11-10	86.550	87.440	84.000	84.900	84.758	21,659,180
2025-11-07	84.390	87.200	83.890	85.690	85.547	21,837,638
2025-11-06	83.780	87.450	82.370	85.170	85.028	25,886,059
2025-11-05	78.010	83.990	77.880	83.210	83.071	21,790,933
2025-11-04	82.860	83.980	79.810	80.460	80.326	14,477,339
2025-11-03	80.280	83.190	78.680	82.540	82.402	19,758,251
2025-10-31	80.500	84.180	80.380	80.430	80.296	23,938,690
2025-10-30	81.410	82.970	79.930	80.000	79.867	22,007,412
2025-10-29	75.800	82.400	75.790	81.420	81.284	27,463,829
2025-10-28	77.200	77.450	75.920	76.100	75.973	12,938,385

← NewerPage 4 of 21 · 1,219 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.