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
2026-01-14	12.880	13.280	12.850	13.010	12.326	13,795,103
2026-01-13	12.900	13.000	12.730	12.840	12.165	8,938,000
2026-01-12	12.680	12.930	12.660	12.930	12.250	9,268,074
2026-01-09	12.500	12.630	12.480	12.630	11.966	5,647,200
2026-01-08	12.420	12.590	12.420	12.530	11.871	4,178,585
2026-01-07	12.500	12.610	12.410	12.480	11.824	5,340,604
2026-01-06	12.580	12.650	12.480	12.540	11.881	6,151,000
2026-01-05	12.010	12.880	12.000	12.590	11.928	15,634,100
2025-12-31	11.910	12.050	11.880	12.010	11.379	2,615,500
2025-12-30	11.880	12.010	11.830	11.910	11.284	3,022,500
2025-12-29	12.090	12.140	11.830	11.880	11.256	6,686,500
2025-12-26	12.260	12.300	12.080	12.120	11.483	3,611,559
2025-12-25	12.040	12.350	11.980	12.260	11.616	5,018,800
2025-12-24	11.960	12.020	11.900	12.000	11.369	2,213,000
2025-12-23	12.020	12.090	11.890	11.910	11.284	3,182,304
2025-12-22	12.060	12.110	12.010	12.030	11.398	3,467,400
2025-12-19	12.190	12.190	12.060	12.100	11.464	4,490,200
2025-12-18	11.620	12.410	11.570	12.210	11.568	10,302,697
2025-12-17	11.640	11.720	11.350	11.650	11.038	4,288,700
2025-12-16	11.850	11.850	11.600	11.710	11.094	3,304,397
2025-12-15	11.890	11.960	11.820	11.850	11.227	2,533,300
2025-12-12	11.900	11.980	11.820	11.900	11.274	2,267,700
2025-12-11	12.060	12.100	11.870	11.890	11.265	3,246,300
2025-12-10	12.200	12.200	11.980	12.050	11.417	4,437,700
2025-12-09	12.260	12.290	12.130	12.150	11.511	2,172,800
2025-12-08	12.250	12.350	12.240	12.260	11.616	2,421,104
2025-12-05	12.070	12.260	12.040	12.230	11.587	2,600,500
2025-12-04	12.320	12.330	12.040	12.120	11.483	2,570,798
2025-12-03	12.380	12.400	12.230	12.250	11.606	2,383,800
2025-12-02	12.420	12.440	12.320	12.380	11.729	2,021,400
2025-12-01	12.360	12.480	12.350	12.430	11.777	2,807,400
2025-11-28	12.280	12.390	12.230	12.370	11.720	1,598,100
2025-11-27	12.230	12.400	12.220	12.290	11.644	2,136,797
2025-11-26	12.340	12.480	12.240	12.260	11.616	3,018,859
2025-11-25	12.310	12.460	12.260	12.380	11.729	2,287,600
2025-11-24	12.070	12.400	12.020	12.300	11.653	3,948,798
2025-11-21	12.390	12.440	12.000	12.010	11.379	4,895,600
2025-11-20	12.570	12.580	12.280	12.480	11.824	3,506,800
2025-11-19	12.750	12.750	12.450	12.470	11.815	4,467,200
2025-11-18	12.660	12.780	12.650	12.750	12.080	3,295,359
2025-11-17	12.820	12.830	12.630	12.710	12.042	3,647,859
2025-11-14	12.730	12.930	12.680	12.810	12.137	3,904,200
2025-11-13	12.830	12.850	12.710	12.800	12.127	3,287,600
2025-11-12	12.900	12.970	12.750	12.840	12.165	3,583,200
2025-11-11	12.770	12.980	12.770	12.920	12.241	5,665,863
2025-11-10	12.860	12.870	12.750	12.820	12.146	3,525,161
2025-11-07	12.780	12.860	12.770	12.850	12.175	3,860,600
2025-11-06	12.880	12.910	12.800	12.830	12.156	4,379,000
2025-11-05	12.520	12.870	12.500	12.840	12.165	7,304,400
2025-11-04	12.590	12.670	12.510	12.610	11.947	3,943,304
2025-11-03	12.560	12.620	12.520	12.600	11.938	2,761,499
2025-10-31	12.400	12.600	12.400	12.590	11.928	2,935,300
2025-10-30	12.560	12.610	12.400	12.440	11.786	4,705,800
2025-10-29	12.610	12.620	12.500	12.620	11.957	3,604,802
2025-10-28	12.620	12.690	12.550	12.600	11.938	3,914,500
2025-10-27	12.620	12.690	12.580	12.640	11.976	5,504,451
2025-10-24	12.830	12.830	12.540	12.650	11.985	13,744,260
2025-10-23	12.830	13.040	12.730	13.030	12.345	5,360,000
2025-10-22	12.950	12.950	12.820	12.830	12.156	3,111,700
2025-10-21	12.770	12.970	12.710	12.950	12.269	4,433,500

← NewerPage 4 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.