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
2025-10-27	80.000	80.360	76.750	77.780	77.650	17,001,380
2025-10-24	77.690	79.500	77.450	79.150	79.018	14,551,495
2025-10-23	76.680	77.500	74.860	77.300	77.171	10,696,853
2025-10-22	76.600	77.960	76.090	76.850	76.722	8,286,537
2025-10-21	76.780	77.830	75.900	77.330	77.201	11,600,296
2025-10-20	76.500	77.420	75.530	76.380	76.253	13,467,430
2025-10-17	78.760	79.640	75.150	75.290	75.164	20,800,519
2025-10-16	80.500	83.380	79.760	79.760	79.627	20,395,122
2025-10-15	80.000	82.820	76.020	81.250	81.115	31,724,878
2025-10-14	88.000	92.000	87.500	87.900	87.753	25,410,495
2025-10-13	83.880	87.880	83.030	86.690	86.545	19,774,882
2025-10-10	96.000	96.100	87.390	88.990	88.842	32,071,756
2025-10-09	94.200	99.860	91.500	98.000	97.837	34,060,660
2025-09-30	88.720	93.230	87.600	92.570	92.416	33,806,656
2025-09-29	85.000	91.690	84.590	88.540	88.392	34,633,854
2025-09-26	86.000	89.530	83.930	83.930	83.790	24,844,760
2025-09-25	85.750	88.880	84.100	87.480	87.334	32,680,921
2025-09-24	81.780	86.120	80.880	85.750	85.607	29,850,878
2025-09-23	80.800	84.850	80.010	82.620	82.482	22,225,215
2025-09-22	85.000	85.270	81.450	81.510	81.374	25,824,580
2025-09-19	83.800	87.560	82.480	85.850	85.707	28,018,117
2025-09-18	83.060	86.930	82.020	84.400	84.259	35,464,901
2025-09-17	83.500	84.440	81.800	83.710	83.570	23,997,033
2025-09-16	83.510	85.500	81.230	83.710	83.570	28,529,161
2025-09-15	84.010	89.400	84.010	84.630	84.489	40,281,066
2025-09-12	84.880	85.970	82.820	82.980	82.842	31,690,049
2025-09-11	83.100	85.470	82.020	85.310	85.168	34,792,555
2025-09-10	86.170	89.000	83.500	84.490	84.349	39,709,132
2025-09-09	90.000	92.400	86.880	88.410	88.263	37,381,049
2025-09-08	94.990	95.800	89.310	91.010	90.858	63,482,511
2025-09-05	73.990	89.240	73.200	89.240	89.091	53,190,147
2025-09-04	74.000	78.780	72.950	74.370	74.246	45,923,637
2025-09-03	68.340	77.100	67.960	73.330	73.208	39,313,114
2025-09-02	69.030	71.600	67.580	67.980	67.867	20,681,932
2025-09-01	67.760	69.360	66.850	69.190	69.075	20,870,040
2025-08-29	66.200	70.980	65.610	67.630	67.517	29,072,393
2025-08-28	64.590	66.800	64.490	66.480	66.369	18,332,793
2025-08-27	66.000	67.780	64.680	64.790	64.682	17,365,708
2025-08-26	66.840	68.200	65.680	66.140	66.030	13,569,562
2025-08-25	66.000	67.590	65.620	67.260	67.148	18,038,072
2025-08-22	64.580	66.730	64.410	65.930	65.820	16,228,875
2025-08-21	64.800	65.490	64.410	64.640	64.532	10,502,578
2025-08-20	65.000	65.330	63.650	64.870	64.762	12,892,378
2025-08-19	65.200	66.570	63.990	64.030	63.923	18,878,531
2025-08-18	64.800	66.420	64.170	65.200	65.091	24,186,963
2025-08-15	66.500	67.800	63.400	65.200	65.091	34,884,099
2025-08-14	63.800	65.680	62.110	64.200	64.093	18,877,870
2025-08-13	61.710	64.890	60.700	64.060	63.953	21,082,899
2025-08-12	61.130	62.220	60.280	61.710	61.607	13,882,265
2025-08-11	60.390	61.150	59.590	61.030	60.928	14,742,852
2025-08-08	58.120	62.000	58.100	60.030	59.930	18,330,639
2025-08-07	59.100	59.300	57.530	58.300	58.203	7,550,008
2025-08-06	58.500	59.100	58.320	58.870	58.772	5,606,722
2025-08-05	57.980	58.990	57.680	58.840	58.742	7,331,752
2025-08-04	57.500	57.860	56.900	57.710	57.614	6,908,546
2025-08-01	56.870	58.650	56.870	57.860	57.764	9,890,518
2025-07-31	58.310	58.850	56.800	56.870	56.775	12,365,440
2025-07-30	59.790	60.200	58.260	58.750	58.652	9,736,452
2025-07-29	59.030	60.110	58.620	60.080	59.980	8,860,277
2025-07-28	59.200	59.770	58.520	58.990	58.892	6,150,982

← NewerPage 5 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.