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
2025-04-28	52.000	53.290	51.080	51.270	50.988	9,143,574
2025-04-25	50.440	51.920	50.350	51.130	50.849	8,342,866
2025-04-24	51.700	51.720	50.260	50.290	50.014	7,086,410
2025-04-23	52.000	52.900	51.200	51.490	51.207	9,920,733
2025-04-22	50.730	52.130	49.790	51.010	50.730	12,955,673
2025-04-21	49.390	51.780	48.990	50.750	50.471	10,146,912
2025-04-18	49.500	50.150	48.950	49.390	49.119	6,331,459
2025-04-17	49.740	50.300	49.290	49.500	49.228	8,479,866
2025-04-16	50.430	51.240	49.830	50.190	49.914	9,048,716
2025-04-15	51.450	51.780	50.010	50.610	50.332	9,201,898
2025-04-14	52.860	53.200	51.370	51.440	51.157	9,649,660
2025-04-11	51.600	52.860	51.100	51.990	51.704	11,220,744
2025-04-10	50.880	53.640	50.800	52.030	51.744	21,190,453
2025-04-09	46.000	49.250	43.440	48.700	48.432	17,862,090
2025-04-08	48.000	49.590	46.680	47.690	47.428	16,527,693
2025-04-07	53.050	54.930	46.260	46.390	46.135	25,582,484
2025-04-03	59.130	59.860	57.350	57.820	57.502	17,052,223
2025-04-02	60.180	60.800	59.200	60.090	59.760	16,735,241
2025-04-01	55.600	62.500	55.310	60.480	60.148	33,957,832
2025-03-31	57.460	59.200	54.890	55.100	54.797	20,269,364
2025-03-28	56.810	60.390	56.810	58.330	58.010	28,501,235
2025-03-27	56.580	57.900	56.000	56.680	56.369	17,342,148
2025-03-26	56.000	58.970	55.600	56.730	56.418	31,925,498
2025-03-25	52.700	57.890	52.700	56.860	56.548	31,414,027
2025-03-24	54.270	54.410	51.760	53.120	52.828	16,976,502
2025-03-21	53.180	54.540	52.400	54.010	53.713	21,637,788
2025-03-20	52.540	54.000	52.510	53.180	52.888	18,204,111
2025-03-19	51.390	54.170	50.550	52.960	52.669	23,736,651
2025-03-18	50.990	52.000	50.730	51.480	51.197	10,086,189
2025-03-17	50.800	51.550	50.500	50.890	50.610	9,200,869
2025-03-14	49.680	50.760	49.410	50.480	50.203	10,359,525
2025-03-13	50.600	50.960	49.190	49.580	49.308	10,011,082
2025-03-12	51.110	51.680	50.540	50.600	50.322	8,663,267
2025-03-11	50.460	51.180	50.010	51.170	50.889	9,645,233
2025-03-10	49.910	51.360	49.820	51.180	50.899	13,476,040
2025-03-07	50.850	51.260	49.890	50.060	49.785	12,050,889
2025-03-06	50.420	51.550	50.210	51.180	50.899	11,599,945
2025-03-05	51.180	51.300	50.000	50.150	49.874	10,781,146
2025-03-04	52.240	52.300	50.900	51.470	51.187	13,605,073
2025-03-03	51.800	54.090	51.800	52.710	52.420	15,232,636
2025-02-28	52.880	54.090	51.520	51.520	51.237	15,157,804
2025-02-27	54.000	54.180	52.450	53.290	52.997	12,492,345
2025-02-26	52.060	54.200	52.050	54.060	53.763	17,206,221
2025-02-25	51.570	52.980	51.450	52.230	51.943	10,913,649
2025-02-24	52.220	52.770	51.400	52.140	51.854	9,435,905
2025-02-21	51.520	52.390	50.810	52.240	51.953	10,497,819
2025-02-20	52.690	52.770	51.100	51.710	51.426	10,808,257
2025-02-19	51.550	53.290	51.510	52.750	52.460	12,574,360
2025-02-18	53.030	53.500	51.500	51.530	51.247	14,670,728
2025-02-17	52.400	52.970	51.850	52.180	51.893	8,837,627
2025-02-14	52.230	53.740	51.970	52.300	52.013	10,441,024
2025-02-13	53.300	53.780	52.320	52.320	52.033	8,781,877
2025-02-12	52.730	53.490	52.060	53.460	53.166	8,989,432
2025-02-11	53.890	53.990	52.520	52.980	52.689	7,182,589
2025-02-10	55.230	55.270	53.350	54.040	53.743	13,119,665
2025-02-07	52.990	56.150	52.810	55.070	54.767	14,861,685
2025-02-06	51.400	52.870	50.800	52.820	52.530	8,390,470
2025-02-05	51.230	52.230	49.770	51.420	51.138	7,918,488
2025-01-27	52.520	53.500	50.730	50.730	50.451	8,597,225
2025-01-24	52.990	53.790	52.320	52.490	52.202	13,329,470

← NewerPage 7 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.