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
2023-07-27	10.010	10.080	9.810	9.830	8.070	3,504,604
2023-07-26	10.050	10.060	9.960	10.020	8.226	2,998,601
2023-07-25	9.890	10.080	9.820	10.060	8.259	4,366,500
2023-07-24	9.750	9.910	9.690	9.780	8.029	2,523,200
2023-07-21	9.880	9.930	9.760	9.780	8.029	3,499,404
2023-07-20	10.140	10.190	9.880	9.900	8.127	4,466,755
2023-07-19	10.280	10.300	10.100	10.140	8.324	3,663,001
2023-07-18	10.280	10.370	10.140	10.180	8.357	10,694,003
2023-07-17	10.060	10.350	9.980	10.340	8.488	9,105,910
2023-07-14	9.930	10.100	9.920	10.000	8.209	4,666,100
2023-07-13	9.830	9.970	9.820	9.930	8.152	4,486,200
2023-07-12	9.990	10.070	9.880	9.910	8.094	5,614,600
2023-07-11	9.930	10.010	9.930	10.000	8.168	3,607,633
2023-07-10	10.010	10.020	9.870	9.970	8.143	6,510,000
2023-07-07	10.370	10.440	10.020	10.020	8.184	10,874,012
2023-07-06	10.610	10.770	10.430	10.460	8.544	10,086,700
2023-07-05	10.800	10.880	10.490	10.500	8.576	16,066,649
2023-07-04	10.620	10.900	10.400	10.850	8.862	28,086,221
2023-07-03	10.730	11.440	10.580	10.960	8.952	46,244,125
2023-06-30	10.510	10.560	10.400	10.400	8.495	8,755,112
2023-06-29	10.590	10.630	10.370	10.570	8.633	8,691,572
2023-06-28	10.550	10.800	10.020	10.570	8.633	9,922,002
2023-06-27	10.220	10.380	10.160	10.240	8.364	3,126,300
2023-06-26	10.470	10.490	10.060	10.120	8.266	6,200,946
2023-06-21	10.530	10.660	10.370	10.520	8.593	4,342,800
2023-06-20	10.560	10.640	10.500	10.540	8.609	2,369,400
2023-06-19	10.510	10.640	10.410	10.610	8.666	4,252,600
2023-06-16	10.520	10.640	10.420	10.520	8.593	3,504,000
2023-06-15	10.660	10.670	10.480	10.520	8.593	3,556,600
2023-06-14	10.580	10.650	10.420	10.620	8.674	3,591,100
2023-06-13	10.370	10.720	10.330	10.540	8.609	5,633,600
2023-06-12	10.300	10.430	10.190	10.370	8.470	3,965,900
2023-06-09	10.200	10.340	10.100	10.300	8.413	4,917,248
2023-06-08	10.240	10.340	10.130	10.200	8.331	3,500,803
2023-06-07	9.930	10.300	9.920	10.200	8.331	5,065,900
2023-06-06	10.150	10.170	9.950	9.950	8.127	3,949,800
2023-06-05	10.260	10.270	10.100	10.140	8.282	4,962,900
2023-06-02	10.160	10.360	10.050	10.260	8.380	5,618,400
2023-06-01	10.050	10.210	9.880	10.130	8.274	5,987,400
2023-05-31	9.980	10.090	9.970	10.030	8.192	3,333,493
2023-05-30	9.900	10.040	9.780	10.000	8.168	4,306,500
2023-05-29	10.020	10.100	9.790	9.810	8.013	4,487,200
2023-05-26	9.780	10.090	9.650	10.030	8.192	5,250,780
2023-05-25	9.830	9.830	9.580	9.770	7.980	3,343,000
2023-05-24	9.780	9.880	9.720	9.780	7.988	2,414,800
2023-05-23	9.860	9.910	9.700	9.750	7.964	2,942,200
2023-05-22	9.920	9.950	9.800	9.860	8.053	3,576,892
2023-05-19	9.770	10.000	9.700	9.930	8.111	5,919,801
2023-05-18	9.470	9.790	9.460	9.770	7.980	6,311,401
2023-05-17	9.190	9.480	9.140	9.470	7.735	5,090,200
2023-05-16	9.360	9.370	9.180	9.220	7.531	4,077,800
2023-05-15	9.370	9.390	9.180	9.360	7.645	5,240,100
2023-05-12	9.520	9.570	9.330	9.350	7.637	4,778,000
2023-05-11	9.520	9.650	9.490	9.520	7.776	5,015,000
2023-05-10	9.480	9.590	9.440	9.550	7.800	3,748,085
2023-05-09	9.700	9.750	9.490	9.500	7.759	6,211,285
2023-05-08	9.710	9.820	9.630	9.690	7.915	5,294,793
2023-05-05	9.870	9.870	9.620	9.710	7.931	7,450,594
2023-05-04	9.980	10.140	9.750	9.890	8.078	9,442,800
2023-04-28	9.850	10.030	9.710	9.980	8.151	15,864,800

← NewerPage 14 of 21 · 1,216 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.