Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 105.00 | 108.45 | 102.19 | 104.82 | 71.841 | 3,103,633 |
| 2025-07-24 | 105.58 | 108.62 | 104.50 | 106.19 | 72.780 | 2,995,963 |
| 2025-07-23 | 106.12 | 107.50 | 103.88 | 105.67 | 72.423 | 2,889,248 |
| 2025-07-22 | 107.00 | 112.20 | 106.00 | 107.58 | 73.732 | 5,387,111 |
| 2025-07-21 | 102.40 | 110.00 | 101.10 | 109.20 | 74.842 | 4,727,948 |
| 2025-07-18 | 99.080 | 106.98 | 98.020 | 104.95 | 71.930 | 5,964,741 |
| 2025-07-17 | 95.550 | 100.73 | 94.350 | 98.450 | 67.475 | 4,738,682 |
| 2025-07-16 | 96.790 | 96.950 | 93.940 | 95.580 | 65.508 | 2,351,879 |
| 2025-07-15 | 97.610 | 98.520 | 95.450 | 96.290 | 65.994 | 3,708,520 |
| 2025-07-14 | 108.00 | 109.19 | 88.880 | 97.550 | 66.858 | 6,447,133 |
| 2025-07-11 | 107.00 | 110.96 | 105.30 | 109.21 | 74.849 | 3,577,464 |
| 2025-07-10 | 114.22 | 115.39 | 105.81 | 108.61 | 74.438 | 5,970,240 |
| 2025-07-09 | 116.01 | 117.30 | 112.77 | 115.50 | 79.160 | 3,938,925 |
| 2025-07-08 | 121.21 | 125.01 | 116.70 | 118.70 | 81.354 | 5,512,995 |
| 2025-07-07 | 114.56 | 126.00 | 113.12 | 121.39 | 83.197 | 5,939,150 |
| 2025-07-04 | 116.00 | 121.00 | 115.24 | 116.16 | 79.613 | 6,180,580 |
| 2025-07-03 | 101.16 | 122.71 | 101.15 | 118.60 | 81.285 | 8,415,916 |
| 2025-07-02 | 107.34 | 107.90 | 101.81 | 102.26 | 70.086 | 3,776,815 |
| 2025-07-01 | 105.80 | 112.33 | 102.49 | 108.20 | 74.157 | 6,648,574 |
| 2025-06-30 | 95.030 | 110.00 | 95.000 | 105.82 | 72.526 | 6,063,718 |
| 2025-06-27 | 101.01 | 103.01 | 95.810 | 96.000 | 65.796 | 4,213,684 |
| 2025-06-26 | 100.00 | 103.50 | 98.980 | 101.00 | 69.222 | 3,220,551 |
| 2025-06-25 | 105.00 | 107.35 | 101.70 | 102.50 | 70.251 | 5,399,011 |
| 2025-06-24 | 98.180 | 107.00 | 97.200 | 105.60 | 72.375 | 6,475,089 |
| 2025-06-23 | 93.060 | 101.28 | 92.900 | 101.19 | 69.353 | 5,344,117 |
| 2025-06-20 | 98.000 | 103.85 | 95.500 | 95.900 | 65.727 | 4,894,399 |
| 2025-06-19 | 101.00 | 108.88 | 96.500 | 97.150 | 66.584 | 5,562,259 |
| 2025-06-18 | 100.20 | 104.56 | 97.520 | 102.09 | 69.970 | 5,126,515 |
| 2025-06-17 | 97.990 | 110.88 | 96.000 | 103.00 | 70.593 | 7,860,167 |
| 2025-06-16 | 95.010 | 99.100 | 92.270 | 97.900 | 67.098 | 5,207,634 |
| 2025-06-13 | 93.050 | 106.88 | 93.000 | 98.390 | 67.434 | 8,857,883 |
| 2025-06-12 | 77.000 | 93.050 | 76.080 | 93.050 | 63.774 | 7,377,901 |
| 2025-06-11 | 78.840 | 80.990 | 76.600 | 77.540 | 53.144 | 4,233,151 |
| 2025-06-10 | 78.220 | 85.010 | 76.810 | 81.010 | 55.522 | 6,729,818 |
| 2025-06-09 | 76.230 | 81.990 | 76.230 | 80.010 | 54.151 | 5,484,372 |
| 2025-06-06 | 72.250 | 79.000 | 72.250 | 76.110 | 51.512 | 5,152,956 |
| 2025-06-05 | 72.990 | 73.990 | 69.000 | 71.890 | 48.655 | 4,146,913 |
| 2025-06-04 | 70.990 | 76.880 | 70.990 | 74.290 | 50.280 | 5,845,254 |
| 2025-06-03 | 71.330 | 71.800 | 69.960 | 71.570 | 48.439 | 3,001,082 |
| 2025-05-30 | 73.300 | 73.740 | 70.260 | 70.330 | 47.600 | 4,602,759 |
| 2025-05-29 | 75.000 | 76.620 | 72.950 | 73.010 | 49.414 | 5,679,903 |
| 2025-05-28 | 83.000 | 84.000 | 76.820 | 77.060 | 52.155 | 6,019,902 |
| 2025-05-27 | 81.010 | 85.570 | 78.000 | 85.570 | 57.914 | 7,730,115 |
| 2025-05-26 | 79.990 | 88.280 | 77.730 | 81.010 | 54.828 | 8,888,855 |
| 2025-05-23 | 79.770 | 80.990 | 77.360 | 79.030 | 53.488 | 9,455,071 |
| 2025-05-22 | 78.000 | 79.840 | 73.890 | 74.590 | 50.483 | 8,559,321 |
| 2025-05-21 | 67.800 | 83.300 | 66.200 | 83.300 | 56.378 | 12,097,007 |
| 2025-05-20 | 68.660 | 70.940 | 65.000 | 69.420 | 46.984 | 6,781,203 |
| 2025-05-19 | 70.600 | 71.500 | 66.000 | 69.010 | 46.706 | 5,960,858 |
| 2025-05-16 | 65.370 | 71.680 | 65.000 | 69.130 | 46.788 | 8,748,037 |
| 2025-05-15 | 63.600 | 72.010 | 63.600 | 67.370 | 45.596 | 10,505,873 |
| 2025-05-14 | 61.990 | 65.680 | 61.480 | 62.860 | 42.544 | 9,133,751 |
| 2025-05-13 | 60.890 | 62.990 | 58.720 | 62.810 | 42.510 | 10,263,600 |
| 2025-05-12 | 55.810 | 63.970 | 55.100 | 63.200 | 42.774 | 13,581,307 |
| 2025-05-09 | 52.490 | 53.450 | 51.620 | 53.310 | 36.080 | 4,470,364 |
| 2025-05-08 | 52.150 | 53.030 | 51.900 | 52.670 | 35.647 | 3,143,546 |
| 2025-05-07 | 52.510 | 53.040 | 51.500 | 52.600 | 35.600 | 4,173,004 |
| 2025-05-06 | 51.400 | 52.520 | 51.190 | 52.500 | 35.532 | 3,910,039 |
| 2025-04-30 | 51.620 | 52.300 | 51.190 | 51.190 | 34.646 | 3,262,450 |
| 2025-04-29 | 51.500 | 52.560 | 51.310 | 51.660 | 34.964 | 3,918,809 |
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.