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
2023-02-01	10.500	10.730	10.420	10.730	8.764	16,252,883
2023-01-31	10.110	10.820	10.060	10.600	8.658	24,970,791
2023-01-30	10.250	10.350	9.870	10.110	8.258	19,380,952
2023-01-20	9.640	9.780	9.610	9.770	7.980	6,537,625
2023-01-19	9.470	9.640	9.440	9.640	7.874	4,986,325
2023-01-18	9.390	9.530	9.350	9.500	7.759	4,020,671
2023-01-17	9.490	9.540	9.390	9.410	7.686	2,630,388
2023-01-16	9.400	9.530	9.350	9.490	7.751	3,267,400
2023-01-13	9.350	9.430	9.300	9.360	7.645	2,037,100
2023-01-12	9.350	9.440	9.300	9.360	7.645	2,442,700
2023-01-11	9.480	9.580	9.320	9.360	7.645	4,165,614
2023-01-10	9.460	9.540	9.420	9.470	7.735	3,578,700
2023-01-09	9.420	9.570	9.350	9.450	7.719	4,472,100
2023-01-06	9.390	9.480	9.300	9.360	7.645	3,563,100
2023-01-05	9.440	9.480	9.310	9.410	7.686	4,868,020
2023-01-04	9.350	9.520	9.300	9.380	7.661	5,860,000
2023-01-03	8.920	9.280	8.880	9.260	7.563	5,274,809
2022-12-30	8.840	8.990	8.840	8.930	7.294	1,866,109
2022-12-29	8.780	9.000	8.740	8.870	7.245	3,425,509
2022-12-28	8.890	8.900	8.700	8.790	7.180	3,035,600
2022-12-27	8.920	8.950	8.780	8.890	7.261	3,411,200
2022-12-26	8.760	8.940	8.700	8.920	7.286	2,833,809
2022-12-23	8.720	8.880	8.650	8.750	7.147	3,465,006
2022-12-22	8.950	9.040	8.690	8.720	7.122	4,628,600
2022-12-21	9.040	9.200	8.890	8.920	7.286	2,764,600
2022-12-20	9.000	9.180	8.910	9.070	7.408	3,197,109
2022-12-19	9.270	9.300	8.980	9.000	7.351	4,318,800
2022-12-16	9.560	9.560	9.240	9.270	7.572	3,959,619
2022-12-15	9.290	9.540	9.240	9.510	7.768	3,920,200
2022-12-14	9.370	9.430	9.310	9.380	7.661	3,407,378
2022-12-13	9.560	9.560	9.300	9.310	7.604	3,928,400
2022-12-12	9.420	9.540	9.380	9.520	7.776	3,513,848
2022-12-09	9.600	9.620	9.450	9.460	7.727	5,265,700
2022-12-08	9.750	9.770	9.570	9.570	7.817	5,573,934
2022-12-07	9.700	9.780	9.650	9.740	7.955	5,724,600
2022-12-06	9.820	9.840	9.640	9.660	7.890	6,770,800
2022-12-05	9.770	9.870	9.740	9.840	8.037	7,314,970
2022-12-02	9.760	9.890	9.730	9.780	7.988	8,372,600
2022-12-01	9.850	9.850	9.670	9.830	8.029	10,449,148
2022-11-30	9.610	9.910	9.560	9.850	8.045	16,906,960
2022-11-29	9.430	9.540	9.390	9.500	7.759	5,509,842
2022-11-28	9.280	9.450	9.160	9.370	7.653	5,057,500
2022-11-25	9.510	9.560	9.320	9.350	7.637	6,302,200
2022-11-24	9.520	9.660	9.490	9.510	7.768	5,284,729
2022-11-23	9.540	9.620	9.340	9.540	7.792	8,544,753
2022-11-22	9.660	9.750	9.400	9.470	7.735	9,819,857
2022-11-21	9.630	9.750	9.460	9.740	7.955	10,141,803
2022-11-18	9.980	10.070	9.730	9.740	7.955	12,183,400
2022-11-17	10.090	10.090	9.880	10.000	8.168	11,312,873
2022-11-16	9.850	10.150	9.760	10.130	8.274	19,990,312
2022-11-15	9.650	9.900	9.620	9.890	8.078	14,190,572
2022-11-14	9.860	9.870	9.650	9.720	7.939	15,981,167
2022-11-11	10.180	10.230	9.910	9.930	8.111	22,786,070
2022-11-10	10.120	10.290	10.020	10.040	8.200	22,534,100
2022-11-09	10.110	10.360	9.910	10.300	8.413	28,761,127
2022-11-08	10.150	10.290	9.900	10.250	8.372	36,224,269
2022-11-07	10.450	10.620	10.060	10.110	8.258	54,490,528
2022-11-04	12.450	13.050	10.670	10.860	8.870	75,343,824
2022-11-03	11.000	11.860	10.750	11.860	9.687	68,007,969
2022-11-02	10.780	10.780	10.780	10.780	8.805	13,077,012

← NewerPage 16 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.