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
2024-04-24	14.180	14.350	14.000	14.290	11.731	6,010,800
2024-04-23	14.260	14.380	14.060	14.130	11.600	5,230,900
2024-04-22	14.440	14.600	14.160	14.230	11.682	6,312,900
2024-04-19	14.300	14.880	14.230	14.450	11.862	8,563,478
2024-04-18	13.990	14.460	13.850	14.330	11.764	9,063,632
2024-04-17	13.390	14.040	13.300	13.980	11.477	9,820,262
2024-04-16	13.770	14.090	13.090	13.100	10.754	10,469,898
2024-04-15	13.590	14.040	13.200	13.760	11.296	11,257,720
2024-04-12	14.340	14.470	13.680	13.720	11.263	17,732,480
2024-04-11	13.680	14.220	13.660	13.850	11.370	6,483,350
2024-04-10	14.130	14.200	13.510	13.790	11.321	5,837,571
2024-04-09	13.900	14.190	13.700	14.120	11.591	4,881,100
2024-04-08	14.200	14.300	13.800	14.000	11.493	7,328,523
2024-04-03	13.760	14.290	13.530	14.130	11.600	10,847,940
2024-04-02	13.500	13.810	13.470	13.760	11.296	7,602,900
2024-04-01	13.600	13.940	13.490	13.520	11.099	11,508,401
2024-03-29	13.120	13.490	13.000	13.460	11.050	4,788,200
2024-03-28	12.690	13.280	12.650	13.060	10.721	6,651,260
2024-03-27	13.350	13.350	12.730	12.740	10.459	8,662,950
2024-03-26	13.200	13.450	12.950	13.350	10.959	8,363,225
2024-03-25	12.820	13.620	12.800	13.210	10.844	12,416,025
2024-03-22	13.030	13.200	12.850	12.970	10.647	5,500,510
2024-03-21	13.000	13.200	12.870	13.030	10.697	5,508,492
2024-03-20	12.910	13.070	12.810	12.980	10.656	4,232,902
2024-03-19	12.940	13.350	12.850	12.860	10.557	8,885,400
2024-03-18	12.760	13.000	12.640	12.880	10.573	6,754,300
2024-03-15	12.800	12.970	12.610	12.750	10.467	6,040,153
2024-03-14	12.750	13.080	12.660	12.850	10.549	5,741,100
2024-03-13	12.830	13.070	12.640	12.800	10.508	6,344,700
2024-03-12	12.630	12.980	12.460	12.840	10.541	8,029,899
2024-03-11	12.210	12.800	12.090	12.610	10.352	9,382,805
2024-03-08	11.960	12.230	11.860	12.160	9.982	3,792,916
2024-03-07	12.470	12.470	11.980	11.990	9.843	5,395,701
2024-03-06	11.840	12.330	11.820	12.250	10.056	6,587,990
2024-03-05	11.930	12.020	11.750	11.880	9.753	5,981,501
2024-03-04	11.530	12.350	11.380	12.130	9.958	15,143,305
2024-03-01	10.870	11.720	10.870	11.530	9.465	11,760,000
2024-02-29	10.500	10.970	10.420	10.870	8.923	7,483,100
2024-02-28	11.660	11.660	10.490	10.490	8.611	14,172,700
2024-02-27	11.570	11.680	11.270	11.660	9.572	5,522,400
2024-02-26	11.600	11.690	11.200	11.400	9.359	8,077,900
2024-02-23	10.720	11.500	10.650	11.400	9.359	10,287,200
2024-02-22	10.420	10.750	10.420	10.720	8.800	4,731,100
2024-02-21	10.860	10.920	10.560	10.580	8.685	6,520,400
2024-02-20	10.440	10.750	10.220	10.660	8.751	5,932,356
2024-02-19	10.740	10.940	10.230	10.540	8.653	10,009,800
2024-02-08	10.290	10.900	10.050	10.720	8.800	15,372,554
2024-02-07	10.110	10.180	9.580	10.110	8.300	8,006,872
2024-02-06	8.950	10.290	8.440	10.110	8.300	16,827,300
2024-02-05	10.200	10.200	9.360	9.360	7.684	11,486,700
2024-02-02	10.940	11.100	9.950	10.400	8.538	7,302,500
2024-02-01	11.560	11.580	10.510	10.920	8.964	12,025,100
2024-01-31	11.430	11.660	10.930	11.660	9.572	8,984,600
2024-01-30	11.610	11.960	11.360	11.460	9.408	4,974,100
2024-01-29	12.150	12.210	11.630	11.750	9.646	8,336,360
2024-01-26	12.280	12.310	12.030	12.160	9.982	8,169,660
2024-01-25	11.600	12.280	11.380	12.160	9.982	12,185,521
2024-01-24	10.790	11.360	10.720	11.340	9.309	9,394,400
2024-01-23	10.800	10.880	10.540	10.770	8.841	6,440,800
2024-01-22	11.700	11.710	10.720	10.800	8.866	8,180,100

← NewerPage 11 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.