Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 155.73 | 157.99 | 151.87 | 155.83 | 106.80 | 2,440,480 |
| 2026-04-23 | 164.00 | 164.00 | 154.93 | 155.73 | 106.73 | 3,354,734 |
| 2026-04-22 | 164.55 | 167.50 | 163.50 | 164.90 | 113.02 | 3,345,982 |
| 2026-04-21 | 165.10 | 175.61 | 161.08 | 169.57 | 116.22 | 4,861,081 |
| 2026-04-20 | 162.99 | 169.80 | 161.90 | 166.50 | 114.11 | 4,354,061 |
| 2026-04-17 | 145.43 | 169.00 | 143.20 | 165.00 | 113.09 | 6,437,428 |
| 2026-04-16 | 140.00 | 146.88 | 139.99 | 145.68 | 99.845 | 3,407,562 |
| 2026-04-15 | 142.00 | 144.88 | 139.17 | 139.97 | 95.931 | 2,485,598 |
| 2026-04-14 | 138.90 | 146.00 | 132.31 | 145.30 | 99.584 | 3,452,535 |
| 2026-04-13 | 140.00 | 142.20 | 136.20 | 137.91 | 94.519 | 2,212,562 |
| 2026-04-10 | 132.39 | 142.30 | 132.00 | 140.20 | 96.089 | 3,843,733 |
| 2026-04-09 | 138.98 | 140.00 | 131.38 | 132.48 | 90.798 | 2,164,684 |
| 2026-04-08 | 136.00 | 142.00 | 135.52 | 140.78 | 96.487 | 1,775,382 |
| 2026-04-07 | 131.95 | 134.80 | 130.78 | 132.20 | 90.606 | 760,757 |
| 2026-04-03 | 133.08 | 135.29 | 130.28 | 130.38 | 89.359 | 708,755 |
| 2026-04-02 | 137.64 | 138.50 | 131.40 | 133.08 | 91.209 | 1,243,696 |
| 2026-04-01 | 138.00 | 143.69 | 137.30 | 138.51 | 94.931 | 1,366,770 |
| 2026-03-31 | 139.50 | 141.00 | 135.00 | 135.01 | 92.532 | 1,730,422 |
| 2026-03-30 | 136.86 | 142.81 | 132.20 | 139.50 | 95.609 | 2,187,033 |
| 2026-03-27 | 127.79 | 141.90 | 127.08 | 138.78 | 95.116 | 3,032,441 |
| 2026-03-26 | 134.93 | 135.00 | 128.60 | 129.69 | 88.886 | 2,468,910 |
| 2026-03-25 | 136.68 | 138.83 | 134.61 | 135.10 | 92.594 | 1,477,026 |
| 2026-03-24 | 135.58 | 136.80 | 130.00 | 134.44 | 92.141 | 1,277,231 |
| 2026-03-23 | 135.02 | 141.99 | 132.40 | 132.92 | 91.100 | 1,440,344 |
| 2026-03-20 | 150.18 | 152.00 | 142.00 | 142.00 | 97.323 | 1,636,926 |
| 2026-03-19 | 149.80 | 153.19 | 148.00 | 149.11 | 102.20 | 1,013,020 |
| 2026-03-18 | 147.00 | 152.68 | 146.51 | 151.59 | 103.90 | 1,300,622 |
| 2026-03-17 | 152.39 | 153.95 | 146.30 | 146.50 | 100.41 | 894,818 |
| 2026-03-16 | 151.12 | 153.96 | 148.17 | 152.51 | 104.53 | 1,151,217 |
| 2026-03-13 | 156.82 | 158.99 | 151.10 | 151.12 | 103.57 | 1,686,577 |
| 2026-03-12 | 165.03 | 165.59 | 154.00 | 156.53 | 107.28 | 2,154,820 |
| 2026-03-11 | 163.80 | 173.53 | 162.00 | 167.26 | 114.64 | 2,534,858 |
| 2026-03-10 | 161.88 | 168.98 | 161.88 | 163.48 | 112.04 | 1,839,230 |
| 2026-03-09 | 175.78 | 175.78 | 155.05 | 160.70 | 110.14 | 2,781,604 |
| 2026-03-06 | 183.00 | 183.84 | 175.30 | 181.58 | 124.45 | 1,577,201 |
| 2026-03-05 | 183.00 | 185.43 | 176.84 | 185.28 | 126.99 | 1,812,044 |
| 2026-03-04 | 181.26 | 189.30 | 173.56 | 180.02 | 123.38 | 2,438,625 |
| 2026-03-03 | 192.15 | 202.45 | 184.00 | 185.28 | 126.99 | 2,187,989 |
| 2026-03-02 | 182.70 | 199.99 | 179.70 | 194.86 | 133.55 | 2,426,061 |
| 2026-02-27 | 189.50 | 190.20 | 182.12 | 186.00 | 127.48 | 1,626,711 |
| 2026-02-26 | 182.39 | 195.02 | 179.00 | 193.44 | 132.58 | 3,036,701 |
| 2026-02-25 | 165.93 | 185.63 | 165.44 | 180.96 | 124.02 | 3,122,862 |
| 2026-02-24 | 169.00 | 172.70 | 164.30 | 166.80 | 114.32 | 1,063,157 |
| 2026-02-13 | 170.01 | 173.50 | 166.02 | 166.52 | 114.13 | 1,535,420 |
| 2026-02-12 | 171.44 | 173.06 | 164.60 | 167.81 | 115.01 | 2,018,146 |
| 2026-02-11 | 177.15 | 178.90 | 172.00 | 172.61 | 118.30 | 1,696,123 |
| 2026-02-10 | 186.19 | 190.39 | 176.92 | 178.64 | 122.43 | 2,348,776 |
| 2026-02-09 | 189.05 | 201.88 | 186.58 | 191.30 | 131.11 | 3,359,135 |
| 2026-02-06 | 194.56 | 196.92 | 186.40 | 187.62 | 128.59 | 2,587,429 |
| 2026-02-05 | 181.62 | 208.00 | 181.62 | 197.50 | 135.36 | 4,014,548 |
| 2026-02-04 | 176.08 | 182.00 | 167.51 | 173.50 | 118.91 | 1,850,359 |
| 2026-02-03 | 172.00 | 183.59 | 171.77 | 178.80 | 122.54 | 2,273,201 |
| 2026-02-02 | 170.00 | 174.50 | 164.01 | 164.73 | 112.90 | 1,597,911 |
| 2026-01-30 | 167.99 | 175.97 | 163.90 | 174.74 | 119.76 | 2,010,335 |
| 2026-01-29 | 169.04 | 174.20 | 167.60 | 168.44 | 115.44 | 1,508,421 |
| 2026-01-28 | 173.58 | 177.84 | 167.18 | 170.26 | 116.69 | 1,706,821 |
| 2026-01-27 | 182.35 | 182.35 | 167.30 | 175.30 | 120.15 | 2,545,311 |
| 2026-01-26 | 178.23 | 189.06 | 174.00 | 179.20 | 122.82 | 3,509,694 |
| 2026-01-23 | 158.91 | 180.00 | 156.80 | 178.22 | 122.15 | 4,028,771 |
| 2026-01-22 | 160.00 | 164.99 | 156.77 | 159.09 | 109.04 | 1,439,610 |
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.