Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 154.85 | 163.80 | 152.91 | 159.98 | 109.65 | 1,827,271 |
| 2026-01-20 | 160.68 | 161.75 | 154.80 | 155.99 | 106.91 | 2,005,406 |
| 2026-01-19 | 158.87 | 166.00 | 151.10 | 160.00 | 109.66 | 3,573,148 |
| 2026-01-16 | 164.12 | 167.00 | 152.50 | 161.99 | 111.02 | 5,347,760 |
| 2026-01-15 | 156.51 | 173.00 | 153.85 | 167.12 | 114.54 | 5,457,723 |
| 2026-01-14 | 143.01 | 153.88 | 142.00 | 150.79 | 103.35 | 3,104,467 |
| 2026-01-13 | 145.91 | 151.88 | 142.00 | 142.50 | 97.665 | 2,423,002 |
| 2026-01-12 | 136.08 | 148.97 | 136.08 | 147.46 | 101.06 | 3,764,413 |
| 2026-01-09 | 138.99 | 139.99 | 134.53 | 136.81 | 93.766 | 2,325,467 |
| 2026-01-08 | 140.00 | 145.67 | 139.00 | 139.44 | 95.568 | 2,306,464 |
| 2026-01-07 | 138.59 | 143.42 | 135.50 | 141.36 | 96.884 | 3,440,633 |
| 2026-01-06 | 135.00 | 144.68 | 134.02 | 139.90 | 95.883 | 5,815,719 |
| 2026-01-05 | 120.30 | 136.06 | 118.82 | 134.98 | 92.511 | 6,165,067 |
| 2025-12-31 | 118.91 | 124.30 | 116.50 | 120.28 | 82.436 | 2,270,499 |
| 2025-12-30 | 117.00 | 120.39 | 114.50 | 119.36 | 81.806 | 1,808,113 |
| 2025-12-29 | 119.44 | 123.33 | 117.22 | 118.27 | 81.059 | 1,813,906 |
| 2025-12-26 | 118.87 | 121.79 | 116.81 | 119.03 | 81.580 | 2,776,477 |
| 2025-12-25 | 120.47 | 121.98 | 117.50 | 118.84 | 81.449 | 2,142,034 |
| 2025-12-24 | 116.68 | 123.08 | 115.81 | 122.00 | 83.615 | 2,781,604 |
| 2025-12-23 | 116.00 | 119.94 | 115.02 | 117.85 | 80.771 | 2,108,985 |
| 2025-12-22 | 112.94 | 118.98 | 112.50 | 115.52 | 79.174 | 2,239,635 |
| 2025-12-19 | 112.27 | 114.97 | 111.13 | 113.10 | 77.515 | 1,477,896 |
| 2025-12-18 | 112.20 | 113.50 | 109.87 | 110.07 | 75.439 | 1,219,268 |
| 2025-12-17 | 112.00 | 113.82 | 108.60 | 112.86 | 77.351 | 1,456,042 |
| 2025-12-16 | 120.36 | 120.36 | 107.17 | 110.89 | 76.001 | 2,704,163 |
| 2025-12-15 | 125.31 | 125.40 | 118.60 | 120.32 | 82.464 | 1,735,599 |
| 2025-12-12 | 123.84 | 126.80 | 123.70 | 125.40 | 85.946 | 1,854,265 |
| 2025-12-11 | 126.88 | 126.88 | 121.88 | 124.00 | 84.986 | 1,582,319 |
| 2025-12-10 | 124.65 | 126.02 | 123.10 | 125.40 | 85.946 | 1,274,577 |
| 2025-12-09 | 132.30 | 132.37 | 125.31 | 125.76 | 86.192 | 2,182,595 |
| 2025-12-08 | 126.80 | 130.68 | 126.00 | 130.00 | 89.098 | 2,690,127 |
| 2025-12-05 | 125.00 | 126.32 | 123.12 | 125.94 | 86.316 | 1,410,915 |
| 2025-12-04 | 123.21 | 126.10 | 119.50 | 126.10 | 86.425 | 2,364,884 |
| 2025-12-03 | 127.01 | 127.50 | 123.70 | 124.31 | 85.198 | 1,601,596 |
| 2025-12-02 | 126.25 | 128.86 | 125.68 | 126.33 | 86.583 | 2,331,721 |
| 2025-12-01 | 135.00 | 135.00 | 125.80 | 128.60 | 88.139 | 5,099,025 |
| 2025-11-28 | 124.49 | 138.84 | 123.10 | 137.18 | 94.019 | 6,874,726 |
| 2025-11-27 | 123.92 | 131.00 | 123.08 | 126.07 | 86.405 | 4,496,929 |
| 2025-11-26 | 124.11 | 130.20 | 121.30 | 124.89 | 85.596 | 4,418,035 |
| 2025-11-25 | 128.23 | 131.35 | 123.88 | 124.46 | 85.301 | 3,005,548 |
| 2025-11-24 | 129.66 | 130.00 | 121.70 | 125.10 | 85.740 | 3,858,906 |
| 2025-11-21 | 137.21 | 140.80 | 122.18 | 122.30 | 83.821 | 4,258,046 |
| 2025-11-20 | 141.05 | 150.53 | 138.00 | 142.08 | 97.377 | 4,746,225 |
| 2025-11-19 | 146.15 | 150.80 | 139.39 | 141.86 | 97.227 | 5,249,104 |
| 2025-11-18 | 153.43 | 159.80 | 145.16 | 146.60 | 100.48 | 6,534,487 |
| 2025-11-17 | 136.84 | 161.48 | 136.01 | 153.98 | 105.53 | 8,850,160 |
| 2025-11-14 | 120.01 | 144.44 | 117.55 | 137.07 | 93.944 | 7,636,480 |
| 2025-11-13 | 120.01 | 125.00 | 120.01 | 121.58 | 83.327 | 3,068,408 |
| 2025-11-12 | 120.27 | 122.58 | 118.28 | 120.84 | 82.820 | 1,398,314 |
| 2025-11-11 | 119.56 | 124.89 | 119.56 | 121.68 | 83.396 | 1,894,429 |
| 2025-11-10 | 124.34 | 126.50 | 118.80 | 120.00 | 82.244 | 2,369,292 |
| 2025-11-07 | 128.00 | 128.60 | 123.62 | 124.90 | 85.603 | 2,188,611 |
| 2025-11-06 | 131.50 | 137.27 | 128.08 | 128.50 | 88.070 | 2,212,381 |
| 2025-11-05 | 126.00 | 132.76 | 123.56 | 131.39 | 90.051 | 2,922,424 |
| 2025-11-04 | 139.00 | 139.00 | 127.19 | 127.99 | 87.721 | 3,676,327 |
| 2025-11-03 | 137.11 | 139.68 | 133.88 | 137.47 | 94.218 | 2,730,657 |
| 2025-10-31 | 133.99 | 143.31 | 133.99 | 138.25 | 94.752 | 3,846,213 |
| 2025-10-30 | 140.00 | 143.80 | 134.00 | 135.17 | 92.642 | 4,206,144 |
| 2025-10-29 | 128.26 | 144.99 | 125.80 | 142.00 | 97.323 | 6,458,140 |
| 2025-10-28 | 124.98 | 135.00 | 123.55 | 133.68 | 91.620 | 4,913,374 |
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.