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
2026-04-17	14.400	14.480	14.090	14.120	13.378	8,331,700
2026-04-16	14.050	14.560	13.970	14.470	13.709	8,428,300
2026-04-15	13.990	14.260	13.810	14.060	13.321	6,184,800
2026-04-14	13.890	14.320	13.780	13.950	13.217	6,742,308
2026-04-13	13.580	13.810	13.420	13.790	13.065	5,449,600
2026-04-10	13.380	13.820	13.250	13.570	12.857	7,513,290
2026-04-09	13.350	13.410	13.100	13.210	12.516	4,448,500
2026-04-08	13.300	13.750	13.280	13.430	12.724	6,278,400
2026-04-07	12.940	13.310	12.770	13.070	12.383	5,195,400
2026-04-03	13.510	13.550	12.900	12.930	12.250	7,037,900
2026-04-02	14.040	14.040	13.300	13.490	12.781	11,823,500
2026-04-01	14.070	14.290	13.820	14.050	13.311	8,979,499
2026-03-31	14.300	14.360	13.800	13.800	13.075	10,687,900
2026-03-30	14.580	14.760	14.280	14.530	13.766	11,232,400
2026-03-27	14.150	15.150	14.100	14.810	14.032	17,490,673
2026-03-26	14.450	14.550	14.220	14.410	13.653	7,986,200
2026-03-25	14.270	14.750	14.230	14.510	13.747	9,124,478
2026-03-24	14.050	14.340	13.950	14.330	13.577	8,559,486
2026-03-23	13.910	14.360	13.750	13.880	13.150	12,083,527
2026-03-20	14.480	14.780	14.190	14.200	13.454	9,610,112
2026-03-19	13.880	14.720	13.880	14.430	13.671	17,136,023
2026-03-18	13.560	14.200	13.540	14.130	13.387	8,616,184
2026-03-17	14.160	14.160	13.550	13.560	12.847	8,838,500
2026-03-16	14.550	14.610	14.100	14.150	13.406	8,272,969
2026-03-13	14.570	14.650	14.320	14.360	13.605	14,064,000
2026-03-12	14.470	15.570	14.410	15.010	14.221	24,505,499
2026-03-11	14.530	14.570	14.350	14.470	13.709	7,970,407
2026-03-10	14.370	14.660	14.240	14.540	13.776	10,705,401
2026-03-09	13.800	14.400	13.700	14.300	13.548	11,715,085
2026-03-06	13.770	14.160	13.710	14.060	13.321	7,419,100
2026-03-05	13.700	13.900	13.650	13.800	13.075	6,552,941
2026-03-04	13.300	13.680	13.230	13.550	12.838	8,117,364
2026-03-03	13.910	14.040	13.340	13.340	12.639	9,910,149
2026-03-02	13.920	14.120	13.740	13.860	13.131	8,396,085
2026-02-27	14.000	14.060	13.880	14.060	13.321	5,100,000
2026-02-26	13.790	14.050	13.730	14.000	13.264	7,924,155
2026-02-25	13.820	13.850	13.680	13.750	13.027	6,207,896
2026-02-24	13.700	13.840	13.630	13.780	13.056	7,175,557
2026-02-13	13.500	13.670	13.460	13.570	12.857	5,970,604
2026-02-12	13.520	13.640	13.370	13.550	12.838	5,509,900
2026-02-11	13.550	13.560	13.400	13.420	12.715	4,949,621
2026-02-10	13.490	13.620	13.340	13.550	12.838	7,867,800
2026-02-09	13.390	13.870	13.290	13.720	12.999	11,350,001
2026-02-06	13.350	13.420	13.230	13.250	12.554	4,330,859
2026-02-05	13.460	13.590	13.350	13.350	12.648	5,148,200
2026-02-04	13.270	13.850	13.230	13.570	12.857	11,659,600
2026-02-03	13.260	13.330	13.130	13.320	12.620	4,742,800
2026-02-02	13.200	13.440	13.110	13.110	12.421	5,375,600
2026-01-30	13.160	13.290	13.040	13.210	12.516	4,669,604
2026-01-29	13.250	13.410	13.100	13.170	12.478	4,954,600
2026-01-28	13.380	13.470	13.270	13.280	12.582	4,873,800
2026-01-27	13.500	13.540	13.170	13.380	12.677	6,417,100
2026-01-26	13.610	13.660	13.360	13.520	12.809	6,814,501
2026-01-23	13.440	13.630	13.280	13.610	12.895	8,661,463
2026-01-22	13.390	13.510	13.380	13.440	12.734	5,928,795
2026-01-21	13.400	13.430	13.220	13.410	12.705	6,222,693
2026-01-20	13.480	13.800	13.350	13.450	12.743	8,906,308
2026-01-19	13.040	13.600	13.040	13.480	12.771	11,056,189
2026-01-16	13.350	13.500	13.060	13.110	12.421	9,763,500
2026-01-15	12.980	13.090	12.860	13.060	12.374	7,030,100

← NewerPage 3 of 5 · 241 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.