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
2025-07-21	12.550	12.830	12.510	12.810	11.876	6,367,542
2025-07-18	12.570	12.640	12.470	12.530	11.616	3,240,800
2025-07-17	12.560	12.610	12.530	12.570	11.653	2,343,400
2025-07-16	12.550	12.660	12.500	12.580	11.663	2,394,300
2025-07-15	12.620	12.670	12.460	12.550	11.635	3,354,300
2025-07-14	12.530	12.640	12.520	12.620	11.700	3,034,004
2025-07-11	12.510	12.580	12.450	12.550	11.635	3,811,104
2025-07-10	12.470	12.540	12.420	12.510	11.598	3,085,606
2025-07-09	12.470	12.570	12.470	12.500	11.588	2,906,310
2025-07-08	12.400	12.540	12.400	12.500	11.588	3,074,204
2025-07-07	12.290	12.470	12.250	12.440	11.533	3,274,306
2025-07-04	12.430	12.430	12.270	12.310	11.412	4,127,800
2025-07-03	12.080	12.540	12.040	12.430	11.524	7,908,500
2025-07-02	12.100	12.100	11.990	12.080	11.199	2,261,900
2025-07-01	12.120	12.130	12.000	12.110	11.227	3,278,900
2025-06-30	12.140	12.150	12.050	12.100	11.218	2,473,700
2025-06-27	12.010	12.080	11.990	12.050	11.171	2,432,200
2025-06-26	12.020	12.060	11.970	12.020	11.143	2,665,500
2025-06-25	11.940	12.020	11.880	12.020	11.143	2,799,302
2025-06-24	11.770	11.980	11.760	11.950	11.079	2,794,002
2025-06-23	11.650	11.800	11.580	11.770	10.912	2,371,657
2025-06-20	11.790	11.880	11.680	11.690	10.838	1,883,599
2025-06-19	11.980	11.980	11.730	11.750	10.893	2,376,900
2025-06-18	11.840	11.920	11.820	11.920	11.051	1,498,000
2025-06-17	11.960	11.980	11.850	11.890	11.023	2,738,900
2025-06-16	11.920	12.020	11.900	11.930	11.060	3,637,000
2025-06-13	12.130	12.130	11.890	11.920	11.051	3,172,105
2025-06-12	12.250	12.270	12.080	12.140	11.255	3,611,900
2025-06-11	12.270	12.370	12.210	12.250	11.357	3,420,348
2025-06-10	12.300	12.360	12.160	12.270	11.375	3,781,400
2025-06-09	12.270	12.320	12.220	12.290	11.394	2,813,601
2025-06-06	12.220	12.250	12.160	12.200	11.310	1,643,400
2025-06-05	12.160	12.240	12.050	12.230	11.338	2,710,400
2025-06-04	12.020	12.160	12.020	12.110	11.227	3,008,526
2025-06-03	12.010	12.110	11.950	12.010	11.134	3,862,402
2025-05-30	12.440	12.450	12.040	12.050	11.171	4,102,200
2025-05-29	12.350	12.640	12.340	12.640	11.366	3,463,200
2025-05-28	12.280	12.410	12.270	12.350	11.105	1,763,500
2025-05-27	12.360	12.380	12.230	12.280	11.042	2,199,500
2025-05-26	12.220	12.420	12.200	12.370	11.123	2,353,702
2025-05-23	12.440	12.440	12.250	12.260	11.024	2,807,300
2025-05-22	12.550	12.640	12.380	12.400	11.150	3,092,100
2025-05-21	12.640	12.640	12.480	12.560	11.294	1,741,700
2025-05-20	12.560	12.610	12.480	12.590	11.321	2,062,576
2025-05-19	12.470	12.620	12.450	12.560	11.294	1,725,275
2025-05-16	12.390	12.670	12.380	12.480	11.222	2,009,475
2025-05-15	12.640	12.650	12.430	12.440	11.186	2,539,600
2025-05-14	12.760	12.790	12.590	12.680	11.402	3,108,400
2025-05-13	12.890	12.890	12.690	12.760	11.474	2,661,875
2025-05-12	12.860	12.940	12.740	12.780	11.492	4,419,799
2025-05-09	12.920	12.930	12.710	12.780	11.492	2,633,600
2025-05-08	12.690	12.920	12.690	12.900	11.600	2,223,395
2025-05-07	13.020	13.050	12.670	12.780	11.492	3,495,500
2025-05-06	12.260	12.970	12.260	12.860	11.564	8,089,300
2025-04-30	12.150	12.400	12.130	12.260	11.024	5,432,300
2025-04-29	12.070	12.200	11.990	12.160	10.934	3,159,600
2025-04-28	12.430	12.430	11.910	12.060	10.844	8,567,255
2025-04-25	12.790	12.980	12.770	12.900	11.600	2,789,210
2025-04-24	12.900	12.970	12.750	12.790	11.501	2,603,700
2025-04-23	12.850	12.960	12.820	12.910	11.609	3,037,500

← NewerPage 6 of 21 · 1,215 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.