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
2022-11-01	8.880	9.800	8.800	9.800	8.004	10,543,164
2022-10-31	8.550	9.180	8.550	8.910	7.278	6,249,357
2022-10-28	8.660	8.930	8.430	8.690	7.098	6,483,552
2022-10-27	8.540	9.250	8.520	8.760	7.155	6,907,538
2022-10-26	8.300	8.560	8.260	8.520	6.959	2,001,000
2022-10-25	8.330	8.430	8.210	8.330	6.804	1,264,427
2022-10-24	8.500	8.540	8.280	8.340	6.812	1,570,700
2022-10-21	8.520	8.550	8.410	8.450	6.902	1,086,100
2022-10-20	8.480	8.580	8.400	8.470	6.918	1,577,300
2022-10-19	8.580	8.600	8.480	8.510	6.951	1,926,800
2022-10-18	8.550	8.700	8.440	8.570	7.000	2,626,200
2022-10-17	8.310	8.590	8.240	8.520	6.959	2,190,953
2022-10-14	8.300	8.410	8.240	8.360	6.828	2,149,204
2022-10-13	8.010	8.390	7.980	8.300	6.779	3,112,740
2022-10-12	7.660	8.060	7.630	8.040	6.567	1,968,602
2022-10-11	7.690	7.770	7.610	7.660	6.257	1,070,604
2022-10-10	7.820	7.900	7.640	7.690	6.281	1,058,660
2022-09-30	7.700	7.910	7.700	7.790	6.363	1,061,600
2022-09-29	7.880	7.920	7.750	7.810	6.379	1,262,552
2022-09-28	7.990	8.020	7.770	7.770	6.346	1,271,106
2022-09-27	7.830	7.970	7.810	7.970	6.510	1,295,527
2022-09-26	8.000	8.040	7.780	7.800	6.371	1,946,536
2022-09-23	8.230	8.310	8.010	8.090	6.608	1,149,100
2022-09-22	8.210	8.330	8.190	8.230	6.722	1,283,000
2022-09-21	8.150	8.300	8.010	8.250	6.738	1,428,300
2022-09-20	8.110	8.210	8.040	8.200	6.698	1,209,400
2022-09-19	8.240	8.340	7.970	8.030	6.559	2,058,800
2022-09-16	8.390	8.400	8.210	8.240	6.730	1,903,100
2022-09-15	8.640	8.660	8.300	8.380	6.845	2,417,600
2022-09-14	8.720	8.720	8.540	8.610	7.033	1,878,700
2022-09-13	8.850	8.850	8.760	8.800	7.188	1,198,100
2022-09-09	8.900	8.900	8.780	8.820	7.204	1,115,400
2022-09-08	8.990	9.010	8.890	8.890	7.261	1,236,900
2022-09-07	8.850	8.990	8.820	8.980	7.335	1,963,502
2022-09-06	8.800	8.860	8.700	8.860	7.237	1,574,401
2022-09-05	8.830	8.870	8.740	8.790	7.180	1,490,400
2022-09-02	8.680	8.840	8.680	8.820	7.204	1,454,353
2022-09-01	8.770	8.830	8.710	8.720	7.122	1,768,600
2022-08-31	9.120	9.170	8.750	8.760	7.155	3,786,002
2022-08-30	9.240	9.370	9.090	9.140	7.465	2,817,124
2022-08-29	9.250	9.290	9.080	9.280	7.580	2,660,852
2022-08-26	9.180	9.500	9.140	9.340	7.629	4,757,790
2022-08-25	9.280	9.410	9.000	9.140	7.465	3,411,442
2022-08-24	9.570	9.640	9.230	9.260	7.563	4,035,524
2022-08-23	9.380	9.600	9.350	9.560	7.808	3,567,101
2022-08-22	9.320	9.440	9.310	9.400	7.678	2,983,503
2022-08-19	9.470	9.590	9.380	9.380	7.661	4,066,379
2022-08-18	9.590	9.630	9.420	9.530	7.784	5,770,201
2022-08-17	9.500	9.710	9.480	9.620	7.857	8,511,731
2022-08-16	9.480	9.560	9.390	9.500	7.759	6,258,200
2022-08-15	9.470	9.550	9.370	9.510	7.768	7,661,692
2022-08-12	9.660	9.670	9.460	9.460	7.727	8,249,417
2022-08-11	9.790	9.860	9.580	9.640	7.874	14,340,782
2022-08-10	10.310	10.480	9.800	9.940	8.119	24,209,092
2022-08-09	9.040	9.940	8.930	9.940	8.119	12,906,033
2022-08-08	8.840	9.040	8.750	9.040	7.384	3,161,800
2022-08-05	8.770	8.870	8.700	8.850	7.229	2,155,414
2022-08-04	8.660	8.820	8.620	8.760	7.155	2,093,390
2022-08-03	8.590	8.960	8.590	8.630	7.049	4,112,700
2022-08-02	8.990	8.990	8.440	8.550	6.984	4,336,386

← NewerPage 17 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.