Ningbo Ligong Online Monitoring Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.720	14.810	14.340	14.350	12.552	6,183,500
2024-07-22	15.020	15.550	14.590	14.740	12.893	6,827,801
2024-07-19	14.610	15.300	14.520	15.020	13.138	6,769,800
2024-07-18	14.350	14.800	14.140	14.700	12.858	6,752,674
2024-07-17	14.960	14.960	14.480	14.490	12.674	5,727,840
2024-07-16	15.000	15.360	14.650	14.910	13.041	8,019,900
2024-07-15	15.410	15.590	14.980	15.090	13.199	8,092,305
2024-07-12	16.200	16.200	15.400	15.650	13.689	8,847,700
2024-07-11	15.760	16.280	15.330	16.220	14.187	12,368,674
2024-07-10	15.830	15.870	15.010	15.580	13.628	10,128,873
2024-07-09	15.490	15.950	15.230	15.920	13.925	6,539,900
2024-07-08	15.520	15.730	15.280	15.500	13.558	6,012,400
2024-07-05	15.500	15.600	15.050	15.520	13.575	6,883,700
2024-07-04	15.380	15.790	15.380	15.640	13.680	6,443,400
2024-07-03	16.000	16.080	15.280	15.360	13.435	6,662,700
2024-07-02	16.300	16.600	15.710	15.930	13.934	7,704,600
2024-07-01	16.140	16.470	15.720	16.350	14.301	10,440,000
2024-06-28	15.200	16.160	15.200	16.020	14.012	8,602,500
2024-06-27	15.700	15.750	15.230	15.280	13.365	7,977,945
2024-06-26	15.610	15.780	15.370	15.760	13.785	6,547,043
2024-06-25	15.980	16.470	15.410	15.610	13.654	11,277,741
2024-06-24	16.100	16.460	15.760	16.080	14.065	11,401,400
2024-06-21	15.150	16.280	15.150	16.020	14.012	13,428,043
2024-06-20	15.260	15.460	15.150	15.330	13.409	5,549,500
2024-06-19	15.440	15.700	15.160	15.380	13.453	8,988,503
2024-06-18	15.230	15.370	15.070	15.250	13.339	8,584,041
2024-06-17	15.100	15.950	15.070	15.210	13.304	12,098,587
2024-06-14	14.800	15.380	14.600	15.210	13.304	11,322,400
2024-06-13	14.380	14.940	14.310	14.740	12.893	8,285,800
2024-06-12	14.020	14.600	13.960	14.340	12.543	8,989,100
2024-06-11	13.820	14.370	13.690	14.020	12.263	6,955,028
2024-06-07	14.610	14.710	13.950	14.110	12.342	7,979,259
2024-06-06	14.700	14.920	14.320	14.440	12.630	7,635,110
2024-06-05	15.080	15.250	14.680	14.740	12.893	6,728,210
2024-06-04	14.490	15.220	14.420	15.080	13.190	9,556,901
2024-06-03	15.000	15.050	14.400	14.740	12.893	10,828,931
2024-05-31	14.800	15.100	14.450	15.000	13.120	11,607,872
2024-05-30	14.800	15.410	14.640	14.870	13.007	18,552,300
2024-05-29	14.020	15.220	14.000	14.840	12.980	19,137,100
2024-05-28	13.980	14.270	13.650	13.990	12.237	11,431,401
2024-05-27	13.470	14.020	13.470	13.910	12.167	10,699,900
2024-05-24	13.100	13.910	12.890	13.500	11.808	14,562,212
2024-05-23	13.130	13.220	12.550	12.810	11.205	9,254,100
2024-05-22	13.880	14.010	13.560	13.830	11.353	9,517,300
2024-05-21	14.340	14.360	13.670	13.780	11.312	10,545,600
2024-05-20	14.300	14.440	14.200	14.310	11.747	6,060,500
2024-05-17	14.270	14.410	14.190	14.300	11.739	4,725,700
2024-05-16	14.760	14.850	14.230	14.300	11.739	6,266,600
2024-05-15	15.000	15.150	14.610	14.660	12.035	6,323,200
2024-05-14	14.800	15.060	14.750	15.010	12.322	6,352,433
2024-05-13	14.600	14.970	14.420	14.860	12.199	7,798,890
2024-05-10	14.660	15.110	14.560	14.700	12.068	8,215,500
2024-05-09	14.620	14.780	14.490	14.660	12.035	5,770,900
2024-05-08	14.760	14.900	14.600	14.710	12.076	5,461,309
2024-05-07	14.500	14.970	14.470	14.780	12.133	8,071,400
2024-05-06	14.200	14.640	14.030	14.610	11.994	12,027,432
2024-04-30	13.990	14.370	13.940	14.110	11.583	7,809,900
2024-04-29	13.780	14.070	13.550	14.000	11.493	10,932,501
2024-04-26	14.090	14.260	13.520	13.780	11.312	10,665,332
2024-04-25	14.260	14.370	14.000	14.050	11.534	6,606,958

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3400 CNY
2026-04-30	0.3300 CNY
2025-09-23	0.2800 CNY
2025-05-30	0.3800 CNY
2024-09-20	0.3900 CNY
2024-05-23	0.8500 CNY
2023-07-13	0.0500 CNY
2022-07-11	0.2000 CNY
2021-07-07	0.6500 CNY
2020-05-27	0.3500 CNY
2019-09-24	0.2500 CNY
2019-06-14	0.3000 CNY

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