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
2025-01-24	52.990	53.790	52.320	52.490	52.202	13,329,470
2025-01-23	54.000	55.600	52.560	53.310	53.017	14,458,483
2025-01-22	54.100	54.280	53.030	53.520	53.226	6,860,794
2025-01-21	56.530	56.580	54.380	54.580	54.280	7,240,200
2025-01-20	55.980	56.940	55.510	56.240	55.931	7,357,600
2025-01-17	54.950	56.260	54.550	55.420	55.116	7,001,710
2025-01-16	56.010	56.290	54.900	55.910	55.603	8,340,459
2025-01-15	55.200	57.170	54.680	55.560	55.255	9,589,364
2025-01-14	53.960	55.760	53.330	55.670	55.364	8,968,038
2025-01-13	53.100	54.450	53.000	53.910	53.614	5,296,125
2025-01-10	55.630	56.130	53.650	53.690	53.395	5,757,400
2025-01-09	56.100	57.320	55.580	55.690	55.384	6,200,300
2025-01-08	56.290	57.110	54.760	56.590	56.279	5,844,550
2025-01-07	55.800	56.620	55.410	56.550	56.239	4,939,046
2025-01-06	55.500	57.230	55.210	56.290	55.981	6,838,910
2025-01-03	57.500	57.860	55.250	55.360	55.056	7,390,124
2025-01-02	61.070	61.570	56.690	57.500	57.184	12,188,440
2024-12-31	63.300	64.940	61.070	61.070	60.734	6,118,748
2024-12-30	63.550	64.200	62.850	63.340	62.992	4,314,212
2024-12-27	64.400	65.000	63.400	63.550	63.201	5,041,636
2024-12-26	63.180	65.100	63.180	64.400	64.046	5,711,406
2024-12-25	66.000	66.300	63.000	63.470	63.121	7,470,681
2024-12-24	64.860	67.000	64.860	65.930	65.568	6,143,863
2024-12-23	65.480	66.990	64.800	64.850	64.494	6,713,816
2024-12-20	66.420	66.930	65.310	65.600	65.240	6,153,620
2024-12-19	64.710	66.810	64.250	66.430	66.065	5,220,479
2024-12-18	66.210	66.350	65.170	65.330	64.971	4,487,046
2024-12-17	66.540	68.150	65.760	65.900	65.538	5,636,945
2024-12-16	67.930	68.560	66.060	66.800	66.433	8,017,648
2024-12-13	69.100	70.940	68.560	69.000	68.621	8,405,286
2024-12-12	69.000	70.330	68.210	69.730	69.347	6,829,330
2024-12-11	68.830	69.610	68.600	69.320	68.939	5,129,268
2024-12-10	70.900	71.050	68.900	68.950	68.571	9,220,248
2024-12-09	69.500	70.690	67.720	68.670	68.293	9,767,720
2024-12-06	64.990	70.860	63.900	70.620	70.232	18,253,360
2024-12-05	64.410	65.520	64.410	65.180	64.822	3,965,870
2024-12-04	66.630	66.800	64.670	65.060	64.703	6,955,350
2024-12-03	67.500	68.200	66.420	66.900	66.532	6,739,492
2024-12-02	65.900	67.400	64.830	67.370	67.000	9,388,549
2024-11-29	67.000	68.660	66.880	67.860	67.487	6,626,171
2024-11-28	67.610	69.100	67.090	67.140	66.771	6,143,872
2024-11-27	66.100	67.900	65.020	67.870	67.497	6,554,731
2024-11-26	66.500	68.600	65.870	65.910	65.548	6,291,985
2024-11-25	66.440	67.600	65.790	66.300	65.936	6,663,574
2024-11-22	69.910	70.650	66.420	66.690	66.324	10,248,879
2024-11-21	72.010	72.650	69.800	70.490	70.103	7,869,250
2024-11-20	70.900	71.560	69.700	70.970	70.580	9,169,062
2024-11-19	70.190	72.590	69.280	71.710	71.316	8,802,150
2024-11-18	73.300	73.500	68.920	69.600	69.218	13,827,614
2024-11-15	76.030	78.660	74.680	74.860	74.449	13,690,033
2024-11-14	78.200	81.280	75.950	76.660	76.239	22,028,665
2024-11-13	74.370	77.770	74.310	77.770	77.343	17,450,783
2024-11-12	74.110	77.990	73.790	76.060	75.642	23,038,601
2024-11-11	70.500	73.600	69.360	73.600	73.196	14,180,477
2024-11-08	71.300	73.150	70.110	70.380	69.993	12,893,986
2024-11-07	68.930	70.400	67.560	70.250	69.864	13,774,112
2024-11-06	72.050	75.380	70.830	71.150	70.759	17,026,275
2024-11-05	69.920	72.500	69.110	72.030	71.634	14,490,648
2024-11-04	69.010	70.960	68.680	69.920	69.536	9,007,314
2024-11-01	70.820	71.290	68.880	69.150	68.770	13,336,184

← NewerPage 8 of 21 · 1,220 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.