Gongniu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	127.50	132.65	126.30	129.28	37.487	3,813,992
2022-11-03	126.99	128.88	125.06	127.71	37.031	2,399,668
2022-11-02	122.05	128.38	121.50	127.60	36.999	4,224,279
2022-11-01	119.80	122.50	117.70	121.93	35.355	3,321,304
2022-10-31	122.80	123.25	118.88	119.67	34.700	3,565,796
2022-10-28	124.88	125.97	122.50	122.70	35.579	2,651,082
2022-10-27	125.70	127.30	125.11	125.86	36.495	1,920,977
2022-10-26	125.30	126.99	125.00	125.70	36.448	1,578,535
2022-10-25	123.84	126.30	122.00	125.30	36.332	2,209,694
2022-10-24	128.71	128.83	123.99	124.20	36.014	3,328,109
2022-10-21	128.00	129.20	125.71	129.20	37.463	2,259,498
2022-10-20	129.00	130.32	126.68	127.88	37.081	3,564,603
2022-10-19	134.20	134.21	129.61	130.13	37.733	2,992,021
2022-10-18	136.34	137.16	134.11	134.69	39.055	2,379,740
2022-10-17	138.00	138.97	135.68	136.61	39.612	1,629,165
2022-10-14	138.80	139.30	136.27	138.46	40.148	1,687,971
2022-10-13	136.28	139.80	135.06	137.30	39.812	1,375,904
2022-10-12	135.01	136.68	134.70	136.68	39.632	1,153,434
2022-10-11	136.39	137.50	134.50	136.01	39.438	822,775
2022-10-10	140.50	142.10	136.01	136.39	39.548	1,886,414
2022-09-30	142.11	144.68	139.77	140.50	40.740	1,492,940
2022-09-29	141.55	144.94	141.46	143.64	41.650	2,465,386
2022-09-28	141.00	142.68	141.00	141.23	40.952	1,317,729
2022-09-27	141.67	143.50	141.37	141.99	41.172	2,158,721
2022-09-26	140.01	146.60	140.00	142.00	41.175	2,204,027
2022-09-23	142.53	143.32	141.18	141.19	40.940	1,545,430
2022-09-22	145.03	146.48	142.11	142.50	41.320	1,795,459
2022-09-21	151.00	151.00	145.60	147.00	42.625	2,151,658
2022-09-20	152.38	152.38	149.70	151.00	43.785	1,632,326
2022-09-19	152.39	152.67	149.00	151.39	43.898	1,343,477
2022-09-16	154.28	154.86	151.01	152.15	44.118	1,850,662
2022-09-15	153.93	155.06	152.08	154.05	44.669	3,034,413
2022-09-14	151.00	155.00	149.95	153.45	44.495	2,287,460
2022-09-13	149.86	153.50	148.69	152.80	44.306	2,435,426
2022-09-09	145.53	150.00	144.81	149.69	43.405	2,192,971
2022-09-08	145.60	145.98	144.66	145.50	42.190	1,127,872
2022-09-07	148.99	149.26	144.70	145.19	42.100	2,266,954
2022-09-06	146.93	151.40	146.93	149.68	43.402	1,540,283
2022-09-05	148.51	149.67	145.16	147.50	42.770	1,457,990
2022-09-02	150.52	151.98	147.70	149.00	43.205	1,048,009
2022-09-01	149.28	153.84	148.03	150.52	43.645	1,878,591
2022-08-31	146.36	150.70	146.31	149.28	43.286	1,718,823
2022-08-30	149.10	150.90	147.16	147.91	42.889	1,353,437
2022-08-29	148.85	150.20	145.20	150.00	43.495	1,534,563
2022-08-26	147.98	150.58	147.98	148.21	42.976	1,152,136
2022-08-25	148.61	149.70	146.50	148.54	43.071	1,698,288
2022-08-24	150.27	151.16	147.88	148.50	43.060	1,448,478
2022-08-23	152.10	152.88	149.78	150.15	43.538	2,551,087
2022-08-22	154.50	157.80	151.77	152.05	44.089	4,310,355
2022-08-19	150.73	156.78	150.00	154.50	44.799	6,272,544
2022-08-18	143.89	154.00	143.80	151.45	43.915	5,272,697
2022-08-17	141.99	142.88	139.48	142.88	41.430	1,359,040
2022-08-16	142.05	142.88	141.61	141.99	41.172	892,958
2022-08-15	143.45	144.40	141.53	142.05	41.189	1,350,393
2022-08-12	144.58	145.44	142.00	143.00	41.465	1,301,935
2022-08-11	141.96	144.85	140.50	144.25	41.827	1,384,430
2022-08-10	143.70	143.93	141.03	141.22	40.949	1,578,571
2022-08-09	143.99	145.00	143.12	144.40	41.871	1,466,955
2022-08-08	144.22	145.26	143.39	144.69	41.955	1,013,573
2022-08-05	143.75	145.69	143.00	144.64	41.940	1,208,312

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.9000 CNY
2025-06-09	2.4000 CNY
2024-06-06	3.0987 CNY
2023-06-08	4.8840 CNY
2022-05-19	2.4000 CNY
2021-06-03	2.0000 CNY
2020-06-01	3.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.