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
2022-08-01	8.970	9.100	8.900	9.080	7.416	2,736,100
2022-07-29	9.100	9.160	8.930	8.950	7.310	2,102,600
2022-07-28	9.090	9.150	9.040	9.070	7.408	2,395,900
2022-07-27	8.930	9.090	8.860	9.070	7.408	2,036,921
2022-07-26	9.000	9.020	8.810	8.960	7.318	2,431,422
2022-07-25	9.180	9.180	8.950	8.970	7.327	2,180,400
2022-07-22	9.160	9.270	9.000	9.150	7.474	2,515,200
2022-07-21	9.170	9.280	9.110	9.180	7.498	2,427,245
2022-07-20	9.190	9.190	9.070	9.160	7.482	2,305,076
2022-07-19	9.070	9.250	8.960	9.180	7.498	4,213,787
2022-07-18	8.760	9.080	8.760	9.040	7.384	3,786,701
2022-07-15	8.930	8.930	8.730	8.770	7.163	2,764,067
2022-07-14	9.030	9.030	8.850	8.890	7.261	3,485,045
2022-07-13	8.890	9.110	8.720	9.020	7.367	6,596,002
2022-07-12	8.660	9.030	8.560	8.890	7.261	5,395,213
2022-07-11	8.650	8.750	8.550	8.640	7.057	2,299,100
2022-07-08	8.890	8.980	8.780	8.880	7.090	2,767,300
2022-07-07	8.740	8.890	8.700	8.860	7.074	1,920,585
2022-07-06	8.790	8.840	8.640	8.740	6.978	1,914,800
2022-07-05	8.930	9.000	8.710	8.840	7.058	3,394,015
2022-07-04	8.980	9.010	8.860	8.930	7.130	3,501,793
2022-07-01	8.920	9.040	8.840	8.930	7.130	3,099,420
2022-06-30	8.920	9.100	8.920	8.950	7.146	3,296,012
2022-06-29	8.990	9.040	8.870	8.910	7.114	4,167,527
2022-06-28	8.800	9.020	8.730	9.000	7.185	3,797,827
2022-06-27	8.720	8.840	8.650	8.790	7.018	3,253,456
2022-06-24	8.750	8.830	8.660	8.720	6.962	3,879,556
2022-06-23	8.570	8.740	8.520	8.720	6.962	3,890,508
2022-06-22	8.620	8.740	8.520	8.580	6.850	5,481,145
2022-06-21	8.600	8.630	8.430	8.530	6.810	3,952,445
2022-06-20	8.350	8.620	8.350	8.590	6.858	5,177,482
2022-06-17	8.300	8.410	8.220	8.350	6.667	3,319,504
2022-06-16	8.260	8.390	8.250	8.330	6.651	4,199,604
2022-06-15	8.440	8.510	8.300	8.300	6.627	7,260,700
2022-06-14	8.620	8.620	8.260	8.430	6.730	7,028,300
2022-06-13	8.580	8.800	8.480	8.620	6.882	12,011,035
2022-06-10	8.350	9.190	8.340	8.890	7.098	17,051,455
2022-06-09	8.670	8.780	8.310	8.350	6.667	5,840,100
2022-06-08	8.640	9.240	8.450	8.790	7.018	10,102,500
2022-06-07	8.760	8.780	8.570	8.650	6.906	3,116,300
2022-06-06	8.740	8.910	8.660	8.760	6.994	4,545,480
2022-06-02	8.770	8.780	8.640	8.740	6.978	1,943,566
2022-06-01	8.610	8.800	8.580	8.760	6.994	2,674,965
2022-05-31	8.560	8.660	8.490	8.610	6.874	2,421,668
2022-05-30	8.560	8.590	8.410	8.560	6.834	3,919,413
2022-05-27	8.530	8.620	8.430	8.550	6.826	1,781,289
2022-05-26	8.440	8.540	8.270	8.480	6.770	2,004,500
2022-05-25	8.160	8.440	8.160	8.430	6.730	2,125,404
2022-05-24	8.560	8.630	8.170	8.190	6.539	3,257,236
2022-05-23	8.350	8.560	8.270	8.550	6.826	2,990,015
2022-05-20	8.180	8.370	8.140	8.330	6.651	3,577,300
2022-05-19	8.080	8.190	7.980	8.150	6.507	2,905,667
2022-05-18	7.980	8.200	7.950	8.140	6.499	3,034,455
2022-05-17	7.950	8.020	7.820	7.930	6.331	1,862,402
2022-05-16	7.990	8.070	7.940	7.960	6.355	1,366,118
2022-05-13	8.000	8.070	7.910	7.980	6.371	1,344,368
2022-05-12	7.870	8.050	7.840	7.980	6.371	1,758,400
2022-05-11	8.000	8.130	7.900	7.900	6.307	2,369,900
2022-05-10	7.810	7.970	7.760	7.920	6.323	1,578,300
2022-05-09	7.770	7.940	7.760	7.850	6.267	1,621,900

← NewerPage 18 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.