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
2025-07-25	59.630	59.880	59.070	59.230	59.131	6,382,387
2025-07-24	57.830	59.690	57.830	59.690	59.590	10,312,796
2025-07-23	60.060	60.060	57.960	58.150	58.053	10,487,460
2025-07-22	58.840	59.950	58.600	59.430	59.331	11,291,541
2025-07-21	59.080	59.520	58.320	58.880	58.782	10,346,800
2025-07-18	59.000	59.880	58.740	59.310	59.211	10,320,868
2025-07-17	61.990	62.380	58.470	59.460	59.361	20,714,278
2025-07-16	61.130	62.060	60.560	61.500	61.397	7,997,296
2025-07-15	62.490	63.210	61.020	61.300	61.198	9,295,544
2025-07-14	63.800	63.800	62.020	62.650	62.546	11,060,374
2025-07-11	63.510	64.470	62.890	64.020	63.913	13,303,659
2025-07-10	63.000	64.920	62.750	63.700	63.594	18,143,518
2025-07-09	61.160	63.980	61.130	63.040	62.935	21,942,714
2025-07-08	56.910	62.600	56.700	61.450	61.348	22,087,016
2025-07-07	56.670	57.380	56.300	56.980	56.885	5,627,415
2025-07-04	59.400	59.800	56.770	56.990	56.895	11,447,872
2025-07-03	57.120	60.080	57.110	59.100	59.001	14,758,783
2025-07-02	57.300	58.080	56.740	57.560	57.464	10,755,929
2025-07-01	57.010	57.660	56.100	57.010	56.915	7,881,103
2025-06-30	55.480	58.000	55.480	57.390	57.294	11,092,946
2025-06-27	54.880	56.150	54.880	55.160	55.068	7,262,523
2025-06-26	55.520	55.750	54.650	54.670	54.579	5,826,543
2025-06-25	55.000	55.610	54.680	55.520	55.427	6,629,119
2025-06-24	53.280	55.150	52.930	55.020	54.928	9,656,528
2025-06-23	52.090	53.450	51.810	52.840	52.752	5,486,983
2025-06-20	53.010	54.450	52.310	52.310	52.223	7,330,942
2025-06-19	54.340	54.810	52.630	52.890	52.802	7,541,506
2025-06-18	53.780	55.680	53.780	54.730	54.639	9,685,550
2025-06-17	54.600	54.790	53.750	53.880	53.790	4,468,873
2025-06-16	53.300	55.490	53.260	54.620	54.529	5,089,200
2025-06-13	54.030	55.380	53.530	53.610	53.521	6,555,391
2025-06-12	54.530	55.100	54.020	54.470	54.379	5,087,305
2025-06-11	54.660	55.500	54.500	54.690	54.599	5,905,796
2025-06-10	54.000	56.230	54.000	54.600	54.509	14,697,938
2025-06-09	52.180	54.450	52.180	53.830	53.740	8,616,308
2025-06-06	52.570	52.570	51.880	51.960	51.873	3,363,100
2025-06-05	52.260	52.590	51.810	52.480	52.393	4,305,114
2025-06-04	51.750	52.790	51.660	51.950	51.863	5,700,064
2025-06-03	50.700	51.760	50.530	51.580	51.494	3,676,205
2025-05-30	51.420	51.540	50.710	51.090	51.005	3,607,513
2025-05-29	51.270	51.890	51.200	51.600	51.514	4,109,403
2025-05-28	52.200	52.500	51.000	51.140	51.055	4,115,600
2025-05-27	52.710	52.880	51.870	52.180	51.893	4,265,862
2025-05-26	52.490	53.660	52.310	52.760	52.470	4,986,166
2025-05-23	53.290	53.360	52.190	52.490	52.202	7,575,036
2025-05-22	54.120	54.540	53.120	53.150	52.858	6,363,517
2025-05-21	54.910	55.280	54.280	54.560	54.260	5,721,366
2025-05-20	55.500	55.570	54.630	54.950	54.648	5,853,916
2025-05-19	54.040	56.470	54.040	55.600	55.295	10,681,296
2025-05-16	54.700	56.500	54.120	54.250	53.952	8,893,253
2025-05-15	55.360	55.620	54.710	54.930	54.628	6,290,916
2025-05-14	56.180	56.180	54.700	55.570	55.265	10,167,972
2025-05-13	57.300	58.750	56.200	56.380	56.070	15,549,564
2025-05-12	56.490	57.650	56.000	57.090	56.776	13,296,390
2025-05-09	55.500	56.480	54.350	55.510	55.205	10,831,953
2025-05-08	53.800	56.560	53.500	56.030	55.722	15,032,217
2025-05-07	55.500	55.900	53.420	53.900	53.604	11,540,317
2025-05-06	52.690	54.300	52.420	54.180	53.882	12,287,580
2025-04-30	52.780	53.640	52.020	52.400	52.112	10,327,990
2025-04-29	53.010	54.430	52.560	53.260	52.967	16,779,972

← NewerPage 6 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.