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
2023-10-26	11.230	12.120	11.230	11.890	9.761	31,769,493
2023-10-25	11.480	11.600	11.170	11.390	9.350	13,037,995
2023-10-24	11.070	11.570	10.840	11.500	9.441	19,314,612
2023-10-23	10.950	11.600	10.820	11.200	9.194	20,027,274
2023-10-20	10.840	11.160	10.810	10.960	8.997	9,537,492
2023-10-19	11.010	11.180	10.840	10.900	8.948	6,552,302
2023-10-18	11.030	11.090	10.930	10.990	9.022	4,574,500
2023-10-17	10.880	11.130	10.780	11.050	9.071	7,679,700
2023-10-16	11.100	11.100	10.720	10.840	8.899	9,822,320
2023-10-13	11.080	11.210	11.010	11.130	9.137	7,694,400
2023-10-12	11.310	11.330	11.070	11.130	9.137	10,414,852
2023-10-11	11.030	11.410	10.910	11.340	9.309	13,178,300
2023-10-10	10.800	11.080	10.710	10.990	9.022	10,089,373
2023-10-09	10.540	10.840	10.440	10.800	8.866	11,152,639
2023-09-28	10.440	10.620	10.390	10.550	8.661	6,980,801
2023-09-27	10.390	10.480	10.280	10.410	8.546	5,934,648
2023-09-26	10.240	10.490	10.170	10.400	8.538	7,413,800
2023-09-25	10.110	10.290	10.080	10.220	8.390	6,330,708
2023-09-22	9.830	10.190	9.810	10.160	8.341	7,631,210
2023-09-21	9.860	10.070	9.810	9.910	8.135	6,100,703
2023-09-20	9.820	9.920	9.770	9.840	8.078	3,366,504
2023-09-19	9.970	9.970	9.800	9.810	8.053	2,850,248
2023-09-18	9.800	9.980	9.730	9.950	8.168	3,283,878
2023-09-15	9.860	9.920	9.750	9.840	8.078	3,027,501
2023-09-14	9.900	9.910	9.760	9.820	8.061	2,852,200
2023-09-13	9.970	10.010	9.810	9.860	8.094	2,844,700
2023-09-12	10.000	10.050	9.940	10.000	8.209	2,545,700
2023-09-11	9.900	10.020	9.800	9.990	8.201	4,002,848
2023-09-08	9.860	9.950	9.790	9.890	8.119	3,247,000
2023-09-07	9.950	10.030	9.830	9.850	8.086	4,118,100
2023-09-06	9.980	10.040	9.910	10.000	8.209	3,726,500
2023-09-05	9.940	10.080	9.910	9.990	8.201	6,461,048
2023-09-04	9.800	9.950	9.760	9.940	8.160	5,990,100
2023-09-01	9.790	9.820	9.710	9.770	8.020	3,260,976
2023-08-31	9.760	9.820	9.680	9.800	8.045	3,560,800
2023-08-30	9.750	9.820	9.680	9.800	8.045	5,953,200
2023-08-29	9.460	9.730	9.430	9.730	7.988	7,002,200
2023-08-28	9.820	9.860	9.420	9.490	7.791	8,534,848
2023-08-25	9.370	9.680	9.350	9.420	7.733	9,425,012
2023-08-24	9.540	9.620	9.260	9.310	7.643	4,688,200
2023-08-23	9.510	9.620	9.460	9.550	7.840	4,575,600
2023-08-22	9.410	9.560	9.310	9.530	7.823	5,049,100
2023-08-21	9.350	9.530	9.320	9.390	7.708	3,734,733
2023-08-18	9.430	9.500	9.360	9.360	7.684	2,593,000
2023-08-17	9.270	9.450	9.110	9.440	7.750	3,981,348
2023-08-16	9.410	9.430	9.250	9.270	7.610	2,689,900
2023-08-15	9.390	9.500	9.330	9.410	7.725	2,427,800
2023-08-14	9.340	9.430	9.250	9.420	7.733	3,134,864
2023-08-11	9.480	9.520	9.360	9.370	7.692	3,753,701
2023-08-10	9.400	9.460	9.360	9.460	7.766	2,540,256
2023-08-09	9.450	9.480	9.360	9.390	7.708	3,551,952
2023-08-08	9.430	9.460	9.320	9.460	7.766	3,933,900
2023-08-07	9.380	9.490	9.360	9.400	7.717	4,774,700
2023-08-04	9.330	9.470	9.300	9.400	7.717	9,048,657
2023-08-03	9.600	9.730	9.300	9.360	7.684	10,394,887
2023-08-02	9.440	9.450	9.350	9.400	7.717	4,459,099
2023-08-01	9.600	9.610	9.350	9.430	7.741	8,026,655
2023-07-31	9.750	9.820	9.590	9.610	7.889	9,424,048
2023-07-28	9.790	10.040	9.700	9.780	8.029	10,179,656
2023-07-27	10.010	10.080	9.810	9.830	8.070	3,504,604

← NewerPage 13 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.