Ongoal Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.490	65.850	62.490	65.340	65.340	2,299,658
2026-07-22	64.000	65.100	62.240	62.810	62.810	2,085,923
2026-07-21	61.050	64.500	57.680	63.990	63.990	3,158,109
2026-07-20	65.200	66.770	59.270	60.860	60.860	3,093,134
2026-07-17	69.450	69.990	63.370	64.100	64.100	2,569,810
2026-07-16	71.600	72.280	69.130	69.740	69.740	1,764,811
2026-07-15	73.490	74.800	70.820	71.330	71.330	1,790,060
2026-07-14	70.260	73.200	68.730	73.160	73.160	2,295,198
2026-07-13	76.100	77.970	70.290	70.360	70.360	2,591,025
2026-07-10	78.280	80.420	77.490	77.490	77.490	1,787,060
2026-07-09	79.360	79.890	75.010	79.160	79.160	2,094,621
2026-07-08	82.940	84.970	78.010	79.010	79.010	2,533,474
2026-07-07	86.190	88.590	81.810	82.500	82.500	2,286,492
2026-07-06	90.880	91.940	86.450	86.840	86.840	2,004,409
2026-07-03	90.480	92.660	90.080	90.710	90.710	1,711,695
2026-07-02	96.030	96.740	90.700	91.710	91.710	2,115,820
2026-07-01	101.32	101.67	94.860	95.390	95.390	2,363,707
2026-06-30	95.860	101.50	95.750	101.32	101.32	2,370,099
2026-06-29	101.05	101.13	93.590	95.800	95.800	2,399,961
2026-06-26	105.48	106.20	99.300	100.53	100.53	2,759,452
2026-06-25	107.76	109.88	105.01	106.20	106.20	2,244,888
2026-06-24	106.71	108.60	105.17	107.87	107.87	2,005,976
2026-06-23	107.80	110.40	106.00	107.02	107.02	2,312,577
2026-06-22	106.64	111.00	102.88	110.41	110.41	3,859,949
2026-06-18	106.80	108.62	104.38	107.40	107.40	3,779,027
2026-06-17	102.21	110.96	101.20	106.97	106.97	4,687,565
2026-06-16	96.600	106.66	96.010	102.84	102.84	4,304,154
2026-06-15	89.990	96.960	89.000	94.850	94.850	3,381,892
2026-06-12	87.550	90.850	86.840	89.990	89.990	2,328,635
2026-06-11	86.000	88.100	85.540	86.700	86.700	1,455,170
2026-06-10	90.240	90.990	86.000	87.530	87.530	1,784,534
2026-06-09	88.810	91.300	87.300	90.930	90.930	1,894,379
2026-06-08	90.500	94.960	86.700	88.040	88.040	2,283,480
2026-06-05	96.000	97.770	91.760	95.200	95.200	2,237,044
2026-06-04	94.580	96.260	93.610	95.490	95.490	2,379,768
2026-06-03	96.160	98.680	93.500	95.220	95.220	2,682,564
2026-06-02	141.00	143.50	136.00	140.03	95.972	2,453,369
2026-06-01	145.63	155.32	140.50	141.95	97.288	2,768,590
2026-05-29	159.00	159.83	144.09	145.32	99.598	2,889,954
2026-05-28	155.47	156.78	151.07	155.66	106.68	1,912,270
2026-05-27	160.80	163.50	152.04	154.09	105.61	2,640,360
2026-05-26	163.00	165.98	156.88	157.83	108.17	2,709,365
2026-05-25	166.00	166.50	157.70	160.57	110.05	2,722,182
2026-05-22	154.01	168.30	154.01	165.33	113.31	4,086,126
2026-05-21	172.00	173.62	153.00	153.04	104.89	4,337,704
2026-05-20	166.56	173.98	162.53	169.00	115.83	3,863,285
2026-05-19	171.31	173.89	165.09	168.10	115.21	2,573,954
2026-05-18	172.01	179.20	169.50	172.35	118.12	2,253,787
2026-05-15	175.77	176.61	170.94	172.45	118.19	2,291,342
2026-05-14	180.50	180.50	173.51	174.14	119.35	2,002,178
2026-05-13	182.00	182.00	176.00	180.50	123.71	2,337,076
2026-05-12	183.00	188.50	181.27	184.79	126.65	2,791,586
2026-05-11	182.35	185.54	179.81	182.99	125.42	3,134,917
2026-05-08	182.89	189.99	179.00	180.44	123.67	2,631,358
2026-05-07	183.00	187.49	181.69	183.50	125.77	3,149,111
2026-05-06	178.10	190.56	175.50	186.55	127.86	4,252,900
2026-04-30	177.00	182.30	171.88	182.26	124.92	5,213,843
2026-04-29	160.00	178.00	158.10	173.50	118.91	5,712,823
2026-04-28	155.87	157.79	153.06	154.00	105.55	1,830,616
2026-04-27	152.00	159.31	147.40	157.00	107.60	3,120,527

← NewerPage 2 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.