Ongoal Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	54.880	59.590	52.190	59.290	59.290	4,299,039
2026-10-22	58.260	60.260	56.000	56.000	56.000	2,769,775
2026-10-21	62.740	62.980	58.010	58.860	58.860	3,490,693
2026-10-20	63.330	63.940	60.590	62.750	62.750	3,041,584
2026-10-19	60.690	61.290	59.400	60.400	60.400	2,649,259
2026-10-16	63.330	63.880	60.890	61.600	61.600	3,465,303
2026-10-15	61.450	64.520	60.000	62.820	62.820	4,994,686
2026-10-14	69.860	70.880	64.210	64.360	64.360	5,465,424
2026-10-13	71.760	73.500	65.570	70.070	70.070	6,580,846
2026-10-12	74.940	79.880	73.500	73.630	73.630	6,342,417
2026-10-09	74.910	78.890	72.680	78.180	78.180	8,301,431
2026-10-08	74.270	79.420	73.000	76.430	76.430	8,187,208
2026-09-30	69.770	74.980	67.500	73.890	73.890	8,777,702
2026-09-29	64.930	70.420	63.800	70.050	70.050	6,627,454
2026-09-28	65.000	65.410	61.370	62.800	62.800	2,243,187
2026-09-24	67.570	67.800	65.260	65.380	65.380	1,856,808
2026-09-23	66.850	68.210	66.500	67.670	67.670	2,162,726
2026-09-22	68.430	68.430	66.600	66.980	66.980	2,156,797
2026-09-21	68.720	69.350	67.420	68.030	68.030	2,731,836
2026-09-18	68.440	69.660	68.150	68.720	68.720	3,190,511
2026-09-17	68.600	69.620	67.700	68.250	68.250	4,238,033
2026-09-16	67.850	69.210	65.030	69.020	69.020	7,003,123
2026-09-15	59.190	70.420	59.000	67.500	67.500	9,236,136
2026-09-14	57.500	59.360	57.020	58.680	58.680	1,641,491
2026-09-11	58.650	58.960	56.450	57.930	57.930	2,120,306
2026-09-10	60.060	60.330	59.170	59.440	59.440	1,703,402
2026-09-09	61.390	62.180	60.390	60.570	60.570	2,305,716
2026-09-08	62.940	63.350	61.450	61.760	61.760	2,672,040
2026-09-07	62.060	63.290	61.960	62.650	62.650	2,310,637
2026-09-04	65.150	66.330	62.200	62.700	62.700	3,244,099
2026-09-03	65.080	66.800	63.630	65.830	65.830	3,896,184
2026-09-02	69.500	69.570	65.230	65.290	65.290	4,988,642
2026-09-01	73.860	74.700	70.580	70.760	70.760	5,196,355
2026-08-31	78.560	78.600	73.150	75.350	75.350	7,489,634
2026-08-28	73.400	84.000	72.680	79.070	79.070	8,076,515
2026-08-27	75.360	75.950	67.010	74.400	74.400	8,219,369
2026-08-26	70.390	79.280	70.060	76.120	76.120	6,103,824
2026-08-25	70.060	73.450	69.480	70.440	70.440	3,624,066
2026-08-24	67.800	73.840	67.610	71.480	71.480	4,385,637
2026-08-21	66.480	68.350	65.110	67.780	67.780	1,367,654
2026-08-20	67.600	68.400	66.210	66.900	66.900	1,379,205
2026-08-19	70.540	70.900	67.000	67.080	67.080	2,188,281
2026-08-18	73.100	74.460	71.310	71.840	71.840	2,141,154
2026-08-17	69.560	73.260	69.550	73.150	73.150	3,022,593
2026-08-14	70.010	71.390	68.930	70.210	70.210	1,894,638
2026-08-13	71.500	72.500	69.990	69.990	69.990	2,198,648
2026-08-12	71.980	73.200	71.070	71.830	71.830	2,217,117
2026-08-11	70.440	72.900	70.140	71.190	71.190	2,878,305
2026-08-10	71.780	72.180	69.810	71.000	71.000	2,146,842
2026-08-07	70.080	71.390	68.130	71.020	71.020	2,825,218
2026-08-06	71.000	72.050	69.310	70.240	70.240	2,626,139
2026-08-05	70.000	72.010	69.850	71.550	71.550	2,958,812
2026-08-04	70.000	71.410	68.770	70.780	70.780	2,465,523
2026-08-03	67.990	69.250	67.190	69.150	69.150	2,407,075
2026-07-31	68.500	69.670	67.380	67.900	67.900	2,942,122
2026-07-30	70.000	70.460	66.510	67.300	67.300	3,733,302
2026-07-29	68.050	71.000	64.600	70.010	70.010	4,718,027
2026-07-28	67.000	71.880	66.510	68.540	68.540	4,775,785
2026-07-27	62.710	68.000	62.710	67.810	67.810	3,760,990
2026-07-24	64.500	65.170	62.180	62.230	62.230	1,915,880

Page 1 of 7 · 368 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.8700 CNY
2025-06-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.