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
2023-04-27	10.200	10.630	10.200	10.470	8.552	7,918,001
2023-04-26	10.250	10.580	10.250	10.300	8.413	5,618,000
2023-04-25	10.550	10.630	10.090	10.250	8.372	5,847,785
2023-04-24	10.420	10.560	10.120	10.510	8.584	7,680,838
2023-04-21	11.120	11.140	10.420	10.520	8.593	7,418,500
2023-04-20	11.000	11.150	10.950	11.110	9.074	3,476,508
2023-04-19	11.000	11.170	10.930	11.090	9.058	3,358,461
2023-04-18	11.150	11.260	10.880	11.000	8.985	5,593,146
2023-04-17	11.300	11.390	11.090	11.250	9.189	6,499,000
2023-04-14	11.560	11.570	11.240	11.310	9.238	4,984,308
2023-04-13	11.620	11.720	11.400	11.430	9.336	7,123,442
2023-04-12	11.610	11.690	11.460	11.630	9.499	6,770,200
2023-04-11	11.600	11.750	11.440	11.700	9.556	5,794,602
2023-04-10	11.720	12.040	11.620	11.680	9.540	8,758,866
2023-04-07	11.600	11.730	11.430	11.660	9.524	5,873,080
2023-04-06	12.070	12.070	11.340	11.540	9.426	10,001,422
2023-04-04	12.170	12.500	11.970	12.140	9.916	14,604,180
2023-04-03	11.710	11.860	11.590	11.840	9.671	6,758,000
2023-03-31	11.560	11.720	11.400	11.700	9.556	6,023,916
2023-03-30	11.680	11.710	11.460	11.510	9.401	6,386,700
2023-03-29	11.750	11.890	11.650	11.680	9.540	5,315,091
2023-03-28	12.090	12.150	11.680	11.770	9.614	7,276,400
2023-03-27	11.970	12.150	11.860	12.100	9.883	10,098,100
2023-03-24	11.750	11.890	11.670	11.810	9.646	5,975,600
2023-03-23	11.740	11.800	11.600	11.750	9.597	5,699,800
2023-03-22	11.480	11.840	11.400	11.800	9.638	8,030,390
2023-03-21	11.330	11.480	11.230	11.470	9.368	6,787,400
2023-03-20	11.300	11.470	11.200	11.220	9.164	7,298,420
2023-03-17	10.950	11.320	10.910	11.200	9.148	7,826,804
2023-03-16	11.010	11.070	10.820	10.830	8.846	4,576,504
2023-03-15	11.150	11.150	11.010	11.070	9.042	4,058,810
2023-03-14	11.340	11.350	10.970	11.060	9.034	7,374,904
2023-03-13	10.930	11.370	10.820	11.350	9.270	12,651,414
2023-03-10	11.030	11.170	10.870	10.910	8.911	8,701,404
2023-03-09	11.530	11.540	11.000	11.110	9.074	16,317,634
2023-03-08	10.980	11.550	10.950	11.550	9.434	9,991,536
2023-03-07	11.120	11.190	10.950	10.960	8.952	4,110,400
2023-03-06	11.060	11.220	11.020	11.120	9.083	4,248,908
2023-03-03	11.150	11.200	10.970	11.070	9.042	4,478,130
2023-03-02	11.030	11.380	11.030	11.180	9.132	7,706,000
2023-03-01	10.860	11.130	10.810	11.070	9.042	7,417,600
2023-02-28	10.750	10.950	10.750	10.860	8.870	4,052,201
2023-02-27	10.910	10.930	10.720	10.750	8.780	3,188,800
2023-02-24	10.870	10.900	10.770	10.890	8.895	3,023,500
2023-02-23	10.960	10.960	10.820	10.870	8.878	3,709,300
2023-02-22	10.790	10.920	10.720	10.910	8.911	4,068,000
2023-02-21	10.910	11.000	10.790	10.870	8.878	4,092,200
2023-02-20	10.760	10.960	10.650	10.920	8.919	5,222,301
2023-02-17	10.820	10.920	10.730	10.760	8.789	6,866,472
2023-02-16	11.090	11.190	10.690	10.800	8.821	8,973,500
2023-02-15	10.900	11.200	10.840	11.140	9.099	8,199,600
2023-02-14	10.880	10.920	10.730	10.890	8.895	5,518,920
2023-02-13	10.850	10.940	10.730	10.860	8.870	6,795,341
2023-02-10	10.860	11.030	10.790	10.910	8.911	6,328,501
2023-02-09	10.840	10.960	10.780	10.930	8.927	6,848,500
2023-02-08	11.100	11.110	10.800	10.870	8.878	6,884,948
2023-02-07	10.740	11.040	10.700	11.000	8.985	9,845,601
2023-02-06	10.730	10.950	10.710	10.770	8.797	9,474,300
2023-02-03	10.590	10.760	10.530	10.720	8.756	9,616,249
2023-02-02	10.650	10.790	10.590	10.610	8.666	9,749,788

← NewerPage 15 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.