Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 55.010 | 55.010 | 52.880 | 52.950 | 35.837 | 4,249,694 |
| 2025-04-25 | 55.000 | 56.600 | 54.700 | 55.000 | 37.224 | 5,141,714 |
| 2025-04-24 | 60.010 | 60.900 | 55.680 | 55.680 | 37.685 | 8,220,270 |
| 2025-04-23 | 64.550 | 65.330 | 61.000 | 61.210 | 41.427 | 7,689,529 |
| 2025-04-22 | 62.390 | 65.480 | 61.980 | 63.170 | 42.754 | 7,715,608 |
| 2025-04-21 | 68.000 | 68.010 | 62.800 | 63.180 | 42.761 | 10,449,227 |
| 2025-04-18 | 67.000 | 74.330 | 66.000 | 67.330 | 45.569 | 11,839,094 |
| 2025-04-17 | 72.200 | 83.800 | 70.360 | 70.510 | 47.722 | 18,546,040 |
← NewerPage 7 of 7 · 368 trading days
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.