Gongniu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 155.79 | 156.49 | 154.45 | 155.18 | 44.245 | 3,349,479 |
| 2021-11-08 | 157.98 | 157.98 | 154.59 | 155.79 | 44.419 | 4,147,622 |
| 2021-11-05 | 158.01 | 160.38 | 157.50 | 157.60 | 44.935 | 4,155,674 |
| 2021-11-04 | 157.50 | 159.35 | 156.49 | 159.00 | 45.334 | 3,599,403 |
| 2021-11-03 | 155.38 | 157.40 | 155.15 | 156.76 | 44.695 | 3,360,580 |
| 2021-11-02 | 158.73 | 160.80 | 155.10 | 156.40 | 44.593 | 4,368,887 |
| 2021-11-01 | 156.40 | 159.69 | 155.28 | 159.10 | 45.362 | 4,730,800 |
| 2021-10-29 | 156.80 | 159.88 | 155.14 | 157.60 | 44.935 | 4,547,138 |
| 2021-10-28 | 158.00 | 158.88 | 155.02 | 156.30 | 44.564 | 4,809,458 |
| 2021-10-27 | 164.80 | 164.80 | 158.50 | 158.90 | 45.305 | 6,229,872 |
| 2021-10-26 | 163.00 | 167.50 | 163.00 | 164.20 | 46.816 | 4,264,956 |
| 2021-10-25 | 173.42 | 173.96 | 164.49 | 165.11 | 47.076 | 10,028,188 |
| 2021-10-22 | 163.00 | 175.57 | 161.06 | 174.42 | 49.730 | 11,036,305 |
| 2021-10-21 | 163.50 | 164.32 | 159.40 | 162.49 | 46.329 | 3,667,756 |
| 2021-10-20 | 167.97 | 167.97 | 163.15 | 163.84 | 46.714 | 4,238,898 |
| 2021-10-19 | 160.21 | 168.80 | 159.75 | 167.95 | 47.886 | 6,644,416 |
| 2021-10-18 | 161.00 | 163.00 | 157.00 | 160.69 | 45.816 | 3,268,531 |
| 2021-10-15 | 161.20 | 163.99 | 159.65 | 162.24 | 46.258 | 3,244,938 |
| 2021-10-14 | 164.61 | 164.61 | 162.00 | 162.03 | 46.198 | 2,798,691 |
← NewerPage 21 of 21 · 1,219 trading days
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.