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
2022-05-06	7.700	7.810	7.580	7.790	6.219	2,031,154
2022-05-05	7.790	7.910	7.710	7.820	6.243	1,611,390
2022-04-29	7.470	7.860	7.440	7.790	6.219	2,026,300
2022-04-28	7.570	7.600	7.340	7.490	5.980	2,308,700
2022-04-27	7.500	7.730	7.180	7.710	6.156	3,273,467
2022-04-26	7.940	7.950	7.590	7.600	6.068	2,366,747
2022-04-25	8.390	8.390	7.710	7.800	6.227	4,566,135
2022-04-22	8.400	8.590	8.300	8.480	6.770	2,263,545
2022-04-21	8.630	8.690	8.410	8.470	6.762	2,308,100
2022-04-20	8.750	8.870	8.630	8.670	6.922	1,716,863
2022-04-19	8.740	8.850	8.680	8.740	6.978	2,166,800
2022-04-18	8.700	8.720	8.500	8.700	6.946	2,528,400
2022-04-15	8.820	8.900	8.630	8.740	6.978	3,482,400
2022-04-14	8.970	9.020	8.820	8.840	7.058	3,072,806
2022-04-13	9.070	9.120	8.930	8.940	7.138	1,867,400
2022-04-12	8.870	9.130	8.780	9.100	7.265	3,319,788
2022-04-11	9.360	9.380	8.810	8.870	7.082	7,387,539
2022-04-08	9.880	9.930	9.580	9.740	7.776	3,708,100
2022-04-07	10.050	10.070	9.850	9.850	7.864	4,438,119
2022-04-06	9.760	10.190	9.690	10.050	8.024	6,171,262
2022-04-01	9.700	9.800	9.560	9.760	7.792	2,900,384
2022-03-31	9.700	9.820	9.660	9.710	7.752	3,072,108
2022-03-30	9.600	9.820	9.580	9.690	7.736	2,926,600
2022-03-29	9.820	9.820	9.530	9.620	7.680	2,842,576
2022-03-28	9.610	9.760	9.420	9.710	7.752	3,178,445
2022-03-25	9.680	9.880	9.610	9.700	7.744	3,924,100
2022-03-24	9.850	9.850	9.560	9.660	7.712	3,305,200
2022-03-23	9.760	9.920	9.720	9.850	7.864	3,360,300
2022-03-22	9.770	9.860	9.630	9.760	7.792	2,982,517
2022-03-21	9.800	9.880	9.650	9.810	7.832	3,752,973
2022-03-18	9.600	9.790	9.580	9.720	7.760	3,064,658
2022-03-17	9.730	9.930	9.560	9.660	7.712	5,491,045
2022-03-16	9.650	9.790	9.300	9.690	7.736	4,792,202
2022-03-15	9.950	10.030	9.510	9.520	7.601	4,683,200
2022-03-14	10.320	10.490	10.030	10.040	8.016	4,054,556
2022-03-11	10.250	10.460	10.060	10.400	8.303	4,110,512
2022-03-10	10.510	10.580	10.330	10.350	8.263	3,467,700
2022-03-09	10.450	10.590	9.780	10.260	8.191	5,261,500
2022-03-08	10.830	10.870	10.400	10.450	8.343	4,184,604
2022-03-07	11.020	11.100	10.720	10.820	8.639	4,109,040
2022-03-04	11.300	11.350	10.920	10.970	8.758	4,617,600
2022-03-03	11.280	11.380	11.070	11.150	8.902	3,427,087
2022-03-02	11.160	11.400	11.160	11.280	9.006	2,566,724
2022-03-01	11.370	11.500	11.240	11.330	9.046	3,508,901
2022-02-28	11.490	11.490	11.100	11.310	9.030	3,800,200
2022-02-25	11.360	11.660	11.300	11.480	9.165	5,429,073
2022-02-24	11.610	11.780	11.140	11.350	9.062	9,413,273
2022-02-23	11.470	11.600	11.370	11.510	9.189	5,179,400
2022-02-22	11.640	11.720	11.410	11.570	9.237	6,840,850
2022-02-21	11.350	11.900	11.250	11.750	9.381	11,905,127
2022-02-18	11.750	11.810	11.300	11.460	9.150	18,256,700
2022-02-17	10.690	11.520	10.650	11.520	9.197	7,672,243
2022-02-16	10.260	10.560	10.210	10.470	8.359	4,652,600
2022-02-15	10.260	10.350	10.100	10.240	8.175	3,836,845
2022-02-14	10.110	10.400	10.050	10.280	8.207	4,399,500
2022-02-11	10.700	10.700	10.120	10.150	8.104	7,065,502
2022-02-10	10.950	11.000	10.600	10.700	8.543	5,121,102
2022-02-09	10.910	11.030	10.830	10.970	8.758	3,584,400
2022-02-08	10.680	10.940	10.480	10.900	8.702	4,816,729
2022-02-07	10.600	10.760	10.250	10.690	8.535	6,230,273

← NewerPage 19 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.