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
2022-01-28	10.980	11.170	10.660	10.690	8.535	5,557,900
2022-01-27	11.470	11.520	10.950	10.960	8.750	4,909,300
2022-01-26	11.050	11.570	11.030	11.430	9.126	6,567,500
2022-01-25	11.910	12.080	11.010	11.010	8.790	7,898,202
2022-01-24	12.050	12.350	11.930	12.100	9.660	5,092,200
2022-01-21	11.770	12.030	11.630	11.830	9.445	4,074,100
2022-01-20	12.360	12.380	11.780	11.780	9.405	7,273,298
2022-01-19	12.470	12.540	12.180	12.380	9.884	6,629,604
2022-01-18	12.330	12.670	12.210	12.490	9.972	9,348,974
2022-01-17	12.020	12.480	11.980	12.390	9.892	8,376,798
2022-01-14	12.280	12.380	12.000	12.020	9.597	6,218,700
2022-01-13	12.110	12.530	12.100	12.400	9.900	9,819,618
2022-01-12	11.840	12.640	11.830	12.240	9.772	12,625,200
2022-01-11	11.700	11.870	11.600	11.750	9.381	5,928,794
2022-01-10	11.500	11.790	11.390	11.690	9.333	5,305,500
2022-01-07	11.850	12.190	11.500	11.500	9.181	6,875,592
2022-01-06	11.780	11.920	11.640	11.850	9.461	5,703,800
2022-01-05	12.050	12.070	11.560	11.710	9.349	8,733,000
2022-01-04	11.980	12.250	11.920	12.050	9.621	6,878,300
2021-12-31	12.170	12.380	11.960	11.990	9.573	7,317,635
2021-12-30	12.100	12.520	12.070	12.170	9.716	7,366,995
2021-12-29	12.160	12.320	12.000	12.160	9.708	4,876,322
2021-12-28	11.990	12.240	11.930	12.160	9.708	6,227,300
2021-12-27	12.080	12.320	11.770	11.990	9.573	13,610,490
2021-12-24	12.830	12.920	12.020	12.090	9.652	12,635,761
2021-12-23	12.830	13.080	12.650	12.760	10.187	11,266,802
2021-12-22	12.910	13.230	12.630	13.230	10.563	11,801,400
2021-12-21	13.230	13.470	12.830	12.910	10.307	14,849,900
2021-12-20	13.800	14.120	13.080	13.180	10.523	20,098,911
2021-12-17	14.560	14.680	13.820	13.870	11.074	35,686,790
2021-12-16	13.300	14.860	13.100	14.860	11.864	48,271,889
2021-12-15	13.000	14.190	12.600	13.510	10.786	39,123,424
2021-12-14	12.880	13.150	12.600	12.900	10.299	15,292,887
2021-12-13	12.860	13.350	12.540	13.260	10.587	20,653,862
2021-12-10	12.470	13.670	12.430	12.880	10.283	21,702,562
2021-12-09	12.790	12.870	12.220	12.470	9.956	13,351,519
2021-12-08	12.610	13.130	12.140	12.800	10.219	16,216,327
2021-12-07	13.130	13.350	12.250	12.330	9.844	24,829,112
2021-12-06	11.660	13.110	11.620	13.110	10.467	25,661,981
2021-12-03	12.660	12.660	11.800	11.920	9.517	21,410,650
2021-12-02	12.900	13.890	12.040	12.660	10.108	44,437,470
2021-12-01	12.000	12.690	12.000	12.690	10.132	16,164,942
2021-11-30	10.680	11.540	10.520	11.540	9.213	15,948,852
2021-11-29	10.070	10.490	9.990	10.490	8.375	7,940,516
2021-11-26	10.030	10.350	9.960	10.130	8.088	7,380,913
2021-11-25	9.780	10.150	9.720	10.030	8.008	4,663,198
2021-11-24	9.770	9.790	9.680	9.740	7.776	1,983,620
2021-11-23	9.760	9.790	9.690	9.760	7.792	1,865,787
2021-11-22	9.730	9.780	9.650	9.680	7.728	1,487,706
2021-11-19	9.670	9.770	9.610	9.730	7.768	1,716,100
2021-11-18	9.710	9.780	9.660	9.710	7.752	1,468,306
2021-11-17	9.520	9.770	9.520	9.760	7.792	2,496,601
2021-11-16	9.650	9.730	9.530	9.550	7.625	1,710,500
2021-11-15	9.530	9.670	9.530	9.640	7.696	2,163,599
2021-11-12	9.530	9.570	9.460	9.520	7.601	1,651,300
2021-11-11	9.410	9.540	9.410	9.470	7.561	1,802,700
2021-11-10	9.460	9.460	9.270	9.400	7.505	1,799,855
2021-11-09	9.330	9.470	9.310	9.450	7.545	1,880,200
2021-11-08	9.250	9.430	9.130	9.360	7.473	2,436,810
2021-11-05	9.100	9.210	9.000	9.110	7.273	2,234,000

← NewerPage 20 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.