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
2024-01-19	11.900	12.030	11.710	11.910	9.777	5,417,302
2024-01-18	12.320	12.440	11.330	11.930	9.794	13,249,400
2024-01-17	12.570	12.690	12.300	12.350	10.138	4,243,400
2024-01-16	12.740	12.740	12.250	12.550	10.303	5,745,600
2024-01-15	12.830	12.850	12.520	12.560	10.311	5,584,000
2024-01-12	12.960	13.000	12.550	12.620	10.360	7,337,302
2024-01-11	12.270	12.910	12.180	12.830	10.532	9,444,900
2024-01-10	12.480	12.500	12.140	12.320	10.114	5,231,916
2024-01-09	12.100	12.390	12.070	12.300	10.097	5,473,600
2024-01-08	12.260	12.510	12.050	12.070	9.909	6,544,100
2024-01-05	12.670	12.690	12.180	12.270	10.073	4,767,312
2024-01-04	12.750	12.750	12.550	12.640	10.376	3,410,600
2024-01-03	12.910	12.970	12.550	12.750	10.467	6,508,710
2024-01-02	12.830	13.500	12.750	12.850	10.549	20,773,000
2023-12-29	12.500	12.830	12.450	12.800	10.508	7,632,400
2023-12-28	11.980	12.520	11.950	12.440	10.212	10,133,000
2023-12-27	12.190	12.240	11.880	12.070	9.909	6,604,700
2023-12-26	12.070	12.170	11.840	12.000	9.851	6,414,700
2023-12-25	12.070	12.180	11.880	12.180	9.999	4,649,500
2023-12-22	12.300	12.390	12.000	12.050	9.892	4,852,400
2023-12-21	12.170	12.380	11.840	12.300	10.097	8,523,000
2023-12-20	12.660	12.740	12.200	12.220	10.032	5,386,000
2023-12-19	12.600	12.790	12.450	12.650	10.385	5,246,763
2023-12-18	12.800	13.020	12.590	12.700	10.426	7,629,700
2023-12-15	12.860	13.120	12.770	12.800	10.508	5,874,600
2023-12-14	12.620	13.080	12.560	12.860	10.557	10,233,500
2023-12-13	12.880	12.890	12.600	12.610	10.352	6,532,450
2023-12-12	12.880	13.100	12.770	12.880	10.573	7,557,850
2023-12-11	13.270	13.270	12.620	12.790	10.500	15,366,700
2023-12-08	13.270	13.480	12.940	13.320	10.935	12,591,000
2023-12-07	13.390	13.440	13.160	13.320	10.935	8,448,700
2023-12-06	13.110	13.440	13.020	13.310	10.926	10,332,880
2023-12-05	13.410	13.480	13.020	13.100	10.754	13,469,000
2023-12-04	13.370	13.840	13.350	13.400	11.000	25,169,600
2023-12-01	12.840	13.480	12.420	13.290	10.910	31,575,092
2023-11-30	12.740	12.740	12.530	12.600	10.344	6,624,200
2023-11-29	12.730	12.830	12.590	12.730	10.450	9,615,500
2023-11-28	12.660	12.850	12.550	12.730	10.450	12,079,800
2023-11-27	12.600	12.810	12.420	12.660	10.393	9,171,800
2023-11-24	13.020	13.020	12.310	12.630	10.368	17,879,200
2023-11-23	13.100	13.500	13.040	13.040	10.705	11,822,600
2023-11-22	13.180	13.300	13.100	13.190	10.828	6,324,799
2023-11-21	13.190	13.400	13.000	13.210	10.844	13,241,000
2023-11-20	13.300	13.380	13.050	13.210	10.844	14,376,478
2023-11-17	13.230	13.340	13.110	13.340	10.951	7,346,900
2023-11-16	13.310	13.500	13.080	13.310	10.926	13,798,560
2023-11-15	13.470	13.590	13.210	13.310	10.926	19,263,448
2023-11-14	12.750	13.760	12.690	13.520	11.099	38,288,700
2023-11-13	12.680	12.800	12.400	12.790	10.500	15,616,100
2023-11-10	12.570	12.670	12.140	12.640	10.376	24,235,500
2023-11-09	13.090	13.140	12.480	12.600	10.344	16,620,102
2023-11-08	13.200	13.600	12.930	13.100	10.754	18,426,800
2023-11-07	12.650	13.370	12.440	13.130	10.779	23,891,775
2023-11-06	12.480	12.820	12.240	12.650	10.385	16,615,829
2023-11-03	12.390	12.580	12.180	12.390	10.171	14,406,800
2023-11-02	12.370	12.730	12.120	12.510	10.270	20,037,381
2023-11-01	12.310	12.800	12.250	12.500	10.262	15,005,504
2023-10-31	11.860	12.700	11.700	12.550	10.303	29,860,552
2023-10-30	11.500	12.030	11.190	11.900	9.769	19,260,127
2023-10-27	11.670	11.750	11.270	11.580	9.506	16,857,422

← NewerPage 12 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.