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
2024-10-31	72.600	73.870	70.770	71.970	71.575	15,570,311
2024-10-30	74.050	74.200	70.200	71.620	71.227	20,179,501
2024-10-29	78.230	79.270	73.600	74.470	74.061	15,465,169
2024-10-28	78.310	78.700	75.280	76.390	75.970	16,597,129
2024-10-25	73.590	82.000	73.390	78.850	78.417	25,363,358
2024-10-24	79.000	79.430	73.810	74.000	73.593	16,805,138
2024-10-23	75.700	83.000	75.490	80.480	80.038	26,009,316
2024-10-22	75.860	77.250	73.490	75.940	75.523	18,490,240
2024-10-21	73.990	81.000	72.700	77.680	77.253	22,477,265
2024-10-18	70.860	77.920	70.500	74.760	74.349	18,451,587
2024-10-17	70.490	73.580	69.310	71.440	71.048	13,260,490
2024-10-16	70.500	71.890	69.170	69.890	69.506	8,661,262
2024-10-15	73.860	74.100	71.570	71.710	71.316	11,736,742
2024-10-14	73.880	74.770	71.500	74.020	73.613	11,448,251
2024-10-11	75.390	76.970	71.320	72.610	72.211	14,080,500
2024-10-10	79.600	81.380	76.800	76.830	76.408	15,021,309
2024-10-09	88.000	89.180	77.480	77.500	77.074	26,770,419
2024-10-08	97.000	97.790	86.010	95.390	94.866	27,521,009
2024-09-30	75.470	85.000	72.500	83.200	82.743	22,438,996
2024-09-27	63.800	71.840	62.600	71.380	70.988	19,893,568
2024-09-26	58.900	62.930	57.500	62.900	62.554	14,236,334
2024-09-25	61.000	62.290	59.200	59.490	59.163	13,039,652
2024-09-24	59.200	60.790	56.960	60.650	60.317	14,282,699
2024-09-23	61.540	61.760	58.850	59.020	58.696	9,780,928
2024-09-20	62.100	62.230	60.500	61.540	61.202	8,624,583
2024-09-19	64.300	64.890	62.070	62.500	62.157	11,780,962
2024-09-18	63.420	65.020	62.700	63.200	62.853	8,165,230
2024-09-13	64.910	65.650	63.470	63.990	63.638	9,221,014
2024-09-12	66.210	67.800	65.180	65.180	64.822	11,744,247
2024-09-11	61.810	66.600	61.810	66.360	65.995	15,693,614
2024-09-10	57.620	62.800	57.350	61.350	61.013	14,201,070
2024-09-09	55.640	58.160	55.630	57.410	57.095	8,093,191
2024-09-06	59.000	59.490	56.010	56.160	55.851	8,003,312
2024-09-05	57.080	60.630	56.990	59.220	58.895	11,600,634
2024-09-04	56.600	57.980	55.830	56.990	56.677	5,923,487
2024-09-03	57.030	57.990	56.300	57.130	56.816	6,896,854
2024-09-02	59.200	60.300	57.030	57.300	56.985	8,972,585
2024-08-30	58.800	61.140	58.600	59.600	59.273	11,868,180
2024-08-29	54.250	60.190	54.140	59.350	59.024	15,108,498
2024-08-28	53.350	54.810	52.720	54.250	53.952	5,022,548
2024-08-27	54.320	54.910	53.210	53.490	53.196	5,555,685
2024-08-26	55.050	56.890	53.920	54.500	54.201	5,436,789
2024-08-23	55.490	56.470	54.660	55.040	54.738	3,519,310
2024-08-22	55.890	56.200	54.450	55.500	55.195	5,813,330
2024-08-21	58.010	58.290	55.660	55.900	55.593	8,161,051
2024-08-20	58.600	59.300	57.660	57.820	57.502	4,753,795
2024-08-19	59.010	59.740	57.850	58.840	58.517	5,322,100
2024-08-16	60.560	60.860	58.920	59.260	58.934	5,724,628
2024-08-15	60.260	61.950	59.700	60.510	60.178	6,146,090
2024-08-14	62.280	62.800	60.570	60.570	60.237	5,212,112
2024-08-13	62.100	63.280	61.030	62.200	61.858	5,678,160
2024-08-12	63.460	63.780	61.080	61.970	61.630	5,537,101
2024-08-09	63.960	64.830	62.420	62.480	62.137	5,957,317
2024-08-08	65.290	65.800	63.660	64.100	63.748	7,676,564
2024-08-07	66.300	67.740	65.190	65.730	65.369	9,250,266
2024-08-06	63.800	67.250	63.290	67.090	66.721	14,775,461
2024-08-05	64.010	69.080	62.730	62.890	62.544	13,090,050
2024-08-02	63.970	65.880	62.100	64.630	64.275	10,768,520
2024-08-01	63.200	66.000	63.040	64.110	63.758	9,112,687
2024-07-31	64.030	64.820	61.800	63.750	63.400	9,702,906

← NewerPage 9 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.