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
2026-07-16	10.280	10.500	10.060	10.340	10.063	4,397,300
2026-07-15	9.990	10.250	9.920	10.170	9.898	2,935,200
2026-07-14	9.700	10.000	9.660	9.980	9.713	2,769,200
2026-07-13	9.850	9.980	9.660	9.710	9.450	3,283,400
2026-07-10	9.700	10.040	9.590	9.860	9.596	2,794,200
2026-07-09	9.860	9.880	9.510	9.710	9.450	2,606,686
2026-07-08	9.830	9.920	9.650	9.820	9.557	2,858,800
2026-07-07	10.140	10.150	9.820	9.820	9.557	2,679,473
2026-07-06	10.210	10.340	10.130	10.150	9.879	2,757,600
2026-07-03	9.850	10.260	9.850	10.180	9.908	4,782,400
2026-07-02	9.780	10.070	9.750	9.870	9.606	3,645,600
2026-07-01	9.690	9.970	9.640	9.800	9.538	3,318,800
2026-06-30	9.710	9.870	9.590	9.700	9.441	2,434,300
2026-06-29	9.600	9.820	9.410	9.750	9.489	3,517,491
2026-06-26	9.980	9.980	9.700	9.700	9.441	3,346,800
2026-06-25	10.120	10.230	9.900	10.020	9.752	3,211,404
2026-06-24	10.390	10.550	10.100	10.200	9.927	2,819,300
2026-06-23	10.310	10.540	10.200	10.430	10.151	3,227,463
2026-06-22	10.280	10.370	9.990	10.350	10.073	4,450,067
2026-06-18	10.400	10.400	10.150	10.260	9.986	2,323,700
2026-06-17	10.570	10.570	10.270	10.310	10.034	3,184,127
2026-06-16	10.800	10.800	10.550	10.610	10.326	2,693,300
2026-06-15	10.650	10.880	10.650	10.800	10.511	2,049,100
2026-06-12	10.630	10.720	10.490	10.650	10.365	2,442,815
2026-06-11	10.500	10.610	10.390	10.470	10.190	3,128,800
2026-06-10	10.680	10.720	10.400	10.540	10.258	2,628,227
2026-06-09	10.670	10.770	10.590	10.750	10.462	2,009,500
2026-06-08	10.800	10.980	10.500	10.650	10.365	3,989,800
2026-06-05	11.100	11.260	11.060	11.090	10.793	2,513,900
2026-06-04	11.350	11.350	11.100	11.140	10.842	2,501,884
2026-06-03	11.590	11.600	11.270	11.380	11.076	3,384,900
2026-06-02	11.610	11.670	11.440	11.600	11.290	2,900,800
2026-06-01	11.250	11.640	11.160	11.610	11.299	4,320,490
2026-05-29	11.300	11.410	11.200	11.250	10.949	3,914,800
2026-05-28	11.180	11.380	11.140	11.300	10.998	2,807,301
2026-05-27	11.530	11.560	11.160	11.200	10.900	4,577,100
2026-05-26	11.640	11.670	11.380	11.530	11.222	4,026,000
2026-05-25	11.680	11.830	11.560	11.700	11.387	3,211,300
2026-05-22	11.560	11.750	11.420	11.700	11.387	4,025,541
2026-05-21	11.900	11.990	11.460	11.480	11.173	4,828,841
2026-05-20	12.030	12.030	11.710	11.860	11.543	4,038,200
2026-05-19	11.660	12.050	11.640	12.030	11.708	4,999,000
2026-05-18	11.750	11.770	11.530	11.670	11.358	5,174,727
2026-05-15	11.780	11.920	11.670	11.770	11.455	4,193,800
2026-05-14	12.160	12.220	11.790	11.790	11.475	6,060,100
2026-05-13	11.930	12.210	11.810	12.160	11.835	6,524,689
2026-05-12	12.140	12.160	11.910	11.930	11.611	5,235,300
2026-05-11	12.210	12.350	12.060	12.130	11.806	7,135,619
2026-05-08	12.120	12.240	12.030	12.210	11.883	4,861,701
2026-05-07	12.040	12.170	11.910	12.140	11.815	8,368,805
2026-05-06	12.110	12.190	11.990	12.040	11.718	9,097,900
2026-04-30	12.110	12.210	12.030	12.090	11.767	5,407,500
2026-04-29	12.220	12.510	12.220	12.440	11.786	5,803,305
2026-04-28	12.370	12.430	12.170	12.260	11.616	8,035,400
2026-04-27	12.760	12.760	12.190	12.410	11.758	17,107,100
2026-04-24	13.430	13.540	12.770	12.770	12.099	22,547,869
2026-04-23	14.140	14.400	14.060	14.190	13.444	6,347,300
2026-04-22	14.010	14.210	13.920	14.130	13.387	4,613,500
2026-04-21	14.340	14.420	13.980	14.100	13.359	6,468,500
2026-04-20	14.140	14.570	14.100	14.420	13.662	8,599,400

← NewerPage 2 of 21 · 1,214 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.