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
2025-10-20	12.630	12.780	12.600	12.740	12.070	3,358,500
2025-10-17	12.870	12.930	12.510	12.520	11.862	5,780,700
2025-10-16	13.050	13.050	12.880	12.930	12.250	4,418,395
2025-10-15	12.710	13.060	12.660	13.060	12.374	7,035,746
2025-10-14	12.940	12.980	12.650	12.700	12.032	4,665,400
2025-10-13	12.580	12.910	12.420	12.880	12.203	5,766,942
2025-10-10	12.800	13.000	12.760	12.940	12.260	6,773,101
2025-10-09	12.650	12.830	12.610	12.800	12.127	3,922,900
2025-09-30	12.500	12.680	12.480	12.610	11.947	3,321,150
2025-09-29	12.510	12.560	12.310	12.500	11.843	3,779,870
2025-09-26	12.660	12.710	12.500	12.510	11.852	4,036,711
2025-09-25	12.770	12.860	12.660	12.710	12.042	3,040,000
2025-09-24	12.600	12.830	12.510	12.810	12.137	4,344,900
2025-09-23	12.840	12.880	12.330	12.580	11.919	4,389,800
2025-09-22	13.120	13.150	12.930	13.030	12.080	3,415,877
2025-09-19	13.080	13.160	13.030	13.100	12.145	3,117,400
2025-09-18	13.300	13.310	12.990	13.070	12.117	6,031,000
2025-09-17	13.260	13.330	13.220	13.320	12.349	5,284,501
2025-09-16	13.220	13.290	13.150	13.270	12.302	4,080,000
2025-09-15	13.270	13.290	13.110	13.140	12.182	3,798,500
2025-09-12	13.340	13.400	13.240	13.250	12.284	4,060,095
2025-09-11	13.210	13.350	13.070	13.330	12.358	4,356,000
2025-09-10	13.250	13.320	13.160	13.190	12.228	3,462,523
2025-09-09	13.490	13.490	13.170	13.240	12.274	3,962,800
2025-09-08	13.260	13.470	13.200	13.450	12.469	5,085,900
2025-09-05	13.130	13.230	13.010	13.230	12.265	4,407,300
2025-09-04	12.980	13.160	12.940	13.050	12.098	5,583,800
2025-09-03	13.220	13.280	12.960	12.960	12.015	4,582,900
2025-09-02	13.330	13.330	13.010	13.200	12.237	7,128,700
2025-09-01	13.520	13.550	13.290	13.320	12.349	5,675,600
2025-08-29	13.330	13.530	13.270	13.460	12.478	7,206,200
2025-08-28	13.420	13.590	13.050	13.400	12.423	9,760,500
2025-08-27	13.850	13.920	13.450	13.460	12.478	11,088,506
2025-08-26	13.700	13.840	13.630	13.820	12.812	10,380,700
2025-08-25	14.070	14.230	13.600	13.720	12.719	21,601,100
2025-08-22	13.680	14.450	13.490	14.030	13.007	28,317,371
2025-08-21	13.090	13.180	13.030	13.180	12.219	6,366,711
2025-08-20	12.900	13.070	12.860	13.070	12.117	5,399,100
2025-08-19	12.830	12.930	12.770	12.930	11.987	4,460,700
2025-08-18	12.710	12.850	12.710	12.830	11.894	5,302,189
2025-08-15	12.560	12.730	12.560	12.690	11.765	4,594,718
2025-08-14	12.850	12.890	12.550	12.560	11.644	5,583,400
2025-08-13	12.860	12.880	12.790	12.840	11.904	3,452,518
2025-08-12	12.800	12.870	12.750	12.820	11.885	3,196,908
2025-08-11	12.780	12.830	12.740	12.830	11.894	2,997,300
2025-08-08	12.730	12.760	12.650	12.720	11.792	2,652,487
2025-08-07	12.750	12.810	12.700	12.750	11.820	2,946,087
2025-08-06	12.660	12.760	12.600	12.750	11.820	3,406,560
2025-08-05	12.640	12.710	12.630	12.670	11.746	3,303,700
2025-08-04	12.470	12.650	12.450	12.640	11.718	2,796,500
2025-08-01	12.540	12.600	12.410	12.520	11.607	6,034,400
2025-07-31	12.730	12.770	12.500	12.520	11.607	4,324,100
2025-07-30	12.790	12.810	12.650	12.720	11.792	2,928,200
2025-07-29	12.810	12.830	12.700	12.790	11.857	3,150,594
2025-07-28	12.940	12.980	12.800	12.840	11.904	4,737,139
2025-07-25	12.900	12.930	12.850	12.880	11.941	4,079,183
2025-07-24	12.870	12.910	12.800	12.850	11.913	5,466,800
2025-07-23	13.010	13.470	12.860	12.890	11.950	11,425,600
2025-07-22	12.820	12.820	12.640	12.750	11.820	4,348,239
2025-07-21	12.550	12.830	12.510	12.810	11.876	6,367,542

← NewerPage 5 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.