Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 124.32 | 126.69 | 121.50 | 125.22 | 85.822 | 3,319,998 |
| 2025-10-24 | 117.01 | 126.10 | 115.79 | 122.35 | 83.855 | 4,467,322 |
| 2025-10-23 | 114.02 | 116.94 | 113.10 | 116.44 | 79.805 | 1,757,966 |
| 2025-10-22 | 114.11 | 118.50 | 114.00 | 115.38 | 79.078 | 1,859,152 |
| 2025-10-21 | 114.50 | 116.33 | 113.06 | 115.00 | 78.818 | 1,716,902 |
| 2025-10-20 | 113.18 | 115.48 | 112.00 | 113.76 | 77.968 | 1,995,166 |
| 2025-10-17 | 114.40 | 116.16 | 111.50 | 111.54 | 76.446 | 2,557,550 |
| 2025-10-16 | 118.01 | 121.60 | 114.00 | 114.50 | 78.475 | 2,814,235 |
| 2025-10-15 | 117.12 | 119.95 | 114.50 | 119.05 | 81.593 | 1,773,363 |
| 2025-10-14 | 125.01 | 126.00 | 116.30 | 116.78 | 80.038 | 2,257,445 |
| 2025-10-13 | 116.01 | 124.15 | 116.01 | 124.15 | 85.089 | 2,285,572 |
| 2025-10-10 | 138.11 | 139.40 | 125.65 | 126.06 | 86.398 | 3,414,004 |
| 2025-10-09 | 130.56 | 141.96 | 130.56 | 139.40 | 95.541 | 4,095,221 |
| 2025-09-30 | 130.61 | 134.40 | 128.86 | 129.05 | 88.447 | 2,310,137 |
| 2025-09-29 | 129.02 | 133.43 | 128.86 | 131.93 | 90.421 | 2,398,690 |
| 2025-09-26 | 138.92 | 143.00 | 128.91 | 130.00 | 89.098 | 2,925,812 |
| 2025-09-25 | 142.07 | 143.65 | 139.98 | 140.50 | 96.295 | 2,511,083 |
| 2025-09-24 | 142.00 | 146.00 | 136.22 | 145.30 | 99.584 | 4,248,297 |
| 2025-09-23 | 139.81 | 143.82 | 136.73 | 143.20 | 98.145 | 3,730,330 |
| 2025-09-22 | 137.87 | 140.86 | 135.33 | 139.30 | 95.472 | 2,227,629 |
| 2025-09-19 | 140.00 | 143.20 | 137.43 | 137.77 | 94.424 | 3,211,143 |
| 2025-09-18 | 139.05 | 145.00 | 136.50 | 140.74 | 96.459 | 4,053,276 |
| 2025-09-17 | 142.00 | 144.58 | 138.42 | 139.54 | 95.637 | 3,425,984 |
| 2025-09-16 | 140.08 | 143.60 | 139.01 | 142.58 | 97.720 | 3,324,660 |
| 2025-09-15 | 144.57 | 150.66 | 143.00 | 143.00 | 98.008 | 3,543,662 |
| 2025-09-12 | 150.01 | 151.80 | 142.34 | 146.11 | 100.14 | 5,402,469 |
| 2025-09-11 | 153.50 | 158.18 | 149.51 | 155.00 | 106.23 | 5,422,882 |
| 2025-09-10 | 146.00 | 160.00 | 143.44 | 157.98 | 108.27 | 5,668,651 |
| 2025-09-09 | 146.50 | 157.20 | 144.10 | 152.10 | 104.24 | 5,723,405 |
| 2025-09-08 | 140.05 | 165.47 | 135.00 | 149.51 | 102.47 | 8,031,489 |
| 2025-09-05 | 121.91 | 145.47 | 121.72 | 141.85 | 97.220 | 7,354,214 |
| 2025-09-04 | 122.36 | 127.50 | 118.36 | 122.30 | 83.821 | 5,286,840 |
| 2025-09-03 | 127.48 | 129.50 | 120.18 | 122.90 | 84.232 | 5,686,045 |
| 2025-09-02 | 118.00 | 137.45 | 117.10 | 128.12 | 87.810 | 7,250,826 |
| 2025-09-01 | 111.00 | 122.60 | 109.22 | 118.49 | 81.210 | 6,147,246 |
| 2025-08-29 | 99.400 | 119.80 | 96.000 | 111.66 | 76.529 | 6,314,502 |
| 2025-08-28 | 103.30 | 106.88 | 99.850 | 100.43 | 68.832 | 2,849,023 |
| 2025-08-27 | 102.91 | 106.65 | 102.91 | 103.22 | 70.744 | 2,530,964 |
| 2025-08-26 | 106.06 | 106.98 | 103.51 | 103.90 | 71.210 | 2,606,230 |
| 2025-08-25 | 106.40 | 109.00 | 105.90 | 107.06 | 73.376 | 2,550,696 |
| 2025-08-22 | 106.65 | 107.88 | 105.00 | 106.52 | 73.006 | 1,999,684 |
| 2025-08-21 | 112.40 | 112.40 | 106.39 | 106.90 | 73.266 | 2,809,899 |
| 2025-08-20 | 108.50 | 114.10 | 106.27 | 112.40 | 77.036 | 4,623,884 |
| 2025-08-19 | 106.01 | 111.99 | 104.06 | 110.00 | 75.391 | 5,067,416 |
| 2025-08-18 | 103.88 | 110.00 | 102.68 | 107.58 | 73.732 | 4,811,034 |
| 2025-08-15 | 102.33 | 108.80 | 102.33 | 104.99 | 71.957 | 3,139,418 |
| 2025-08-14 | 106.11 | 108.98 | 103.00 | 103.08 | 70.648 | 2,843,090 |
| 2025-08-13 | 101.88 | 107.70 | 100.50 | 106.87 | 73.246 | 4,845,244 |
| 2025-08-12 | 101.25 | 102.97 | 97.860 | 101.93 | 69.860 | 2,718,850 |
| 2025-08-11 | 101.60 | 103.65 | 101.50 | 101.78 | 69.757 | 1,834,041 |
| 2025-08-08 | 102.86 | 103.98 | 101.00 | 101.12 | 69.305 | 1,721,444 |
| 2025-08-07 | 101.69 | 102.80 | 101.10 | 102.29 | 70.107 | 2,072,775 |
| 2025-08-06 | 103.40 | 104.24 | 101.46 | 101.95 | 69.874 | 2,499,344 |
| 2025-08-05 | 106.85 | 106.93 | 102.89 | 103.20 | 70.730 | 3,081,229 |
| 2025-08-04 | 99.810 | 107.66 | 99.100 | 106.93 | 73.287 | 3,986,150 |
| 2025-08-01 | 105.80 | 105.80 | 101.28 | 101.30 | 69.428 | 3,147,343 |
| 2025-07-31 | 104.65 | 113.88 | 101.16 | 106.85 | 73.232 | 5,455,466 |
| 2025-07-30 | 107.50 | 107.99 | 100.52 | 105.00 | 71.964 | 4,375,438 |
| 2025-07-29 | 110.70 | 113.49 | 106.41 | 108.85 | 74.603 | 4,809,184 |
| 2025-07-28 | 104.50 | 113.98 | 104.48 | 112.68 | 77.228 | 5,355,659 |
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.