Ongoal Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 54.880 | 59.590 | 52.190 | 59.290 | 59.290 | 4,299,039 |
| 2026-10-22 | 58.260 | 60.260 | 56.000 | 56.000 | 56.000 | 2,769,775 |
| 2026-10-21 | 62.740 | 62.980 | 58.010 | 58.860 | 58.860 | 3,490,693 |
| 2026-10-20 | 63.330 | 63.940 | 60.590 | 62.750 | 62.750 | 3,041,584 |
| 2026-10-19 | 60.690 | 61.290 | 59.400 | 60.400 | 60.400 | 2,649,259 |
| 2026-10-16 | 63.330 | 63.880 | 60.890 | 61.600 | 61.600 | 3,465,303 |
| 2026-10-15 | 61.450 | 64.520 | 60.000 | 62.820 | 62.820 | 4,994,686 |
| 2026-10-14 | 69.860 | 70.880 | 64.210 | 64.360 | 64.360 | 5,465,424 |
| 2026-10-13 | 71.760 | 73.500 | 65.570 | 70.070 | 70.070 | 6,580,846 |
| 2026-10-12 | 74.940 | 79.880 | 73.500 | 73.630 | 73.630 | 6,342,417 |
| 2026-10-09 | 74.910 | 78.890 | 72.680 | 78.180 | 78.180 | 8,301,431 |
| 2026-10-08 | 74.270 | 79.420 | 73.000 | 76.430 | 76.430 | 8,187,208 |
| 2026-09-30 | 69.770 | 74.980 | 67.500 | 73.890 | 73.890 | 8,777,702 |
| 2026-09-29 | 64.930 | 70.420 | 63.800 | 70.050 | 70.050 | 6,627,454 |
| 2026-09-28 | 65.000 | 65.410 | 61.370 | 62.800 | 62.800 | 2,243,187 |
Page 1 of 1 · 15 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.