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
2025-04-22	12.840	12.890	12.760	12.800	11.510	2,473,604
2025-04-21	12.730	12.860	12.660	12.840	11.546	2,930,904
2025-04-18	12.650	12.740	12.590	12.690	11.411	2,214,694
2025-04-17	12.730	12.780	12.630	12.680	11.402	4,009,900
2025-04-16	12.910	12.910	12.560	12.720	11.438	7,047,299
2025-04-15	12.520	13.180	12.350	13.090	11.771	7,592,599
2025-04-14	12.480	12.570	12.420	12.490	11.231	4,289,000
2025-04-11	12.270	12.500	12.210	12.360	11.114	4,378,695
2025-04-10	12.450	12.730	12.380	12.400	11.150	9,790,485
2025-04-09	11.580	12.250	11.150	12.150	10.925	7,601,832
2025-04-08	11.950	12.450	11.510	11.760	10.575	9,684,290
2025-04-07	12.910	12.920	12.220	12.220	10.988	5,694,400
2025-04-03	13.710	13.830	13.490	13.580	12.211	3,793,000
2025-04-02	13.640	13.900	13.580	13.810	12.418	3,492,000
2025-04-01	13.620	13.820	13.570	13.640	12.265	3,948,400
2025-03-31	13.680	13.710	13.340	13.550	12.184	4,982,100
2025-03-28	13.760	13.850	13.650	13.710	12.328	3,201,639
2025-03-27	13.780	13.920	13.570	13.780	12.391	3,628,575
2025-03-26	13.890	13.930	13.780	13.830	12.436	4,043,800
2025-03-25	14.060	14.140	13.800	13.900	12.499	3,830,630
2025-03-24	14.300	14.350	13.710	14.010	12.598	7,466,300
2025-03-21	14.750	14.920	14.310	14.340	12.895	7,060,700
2025-03-20	14.820	14.860	14.630	14.750	13.263	4,263,600
2025-03-19	14.880	14.920	14.630	14.840	13.344	6,384,801
2025-03-18	14.360	15.280	14.300	14.870	13.371	14,986,600
2025-03-17	14.250	14.430	14.140	14.370	12.922	5,563,300
2025-03-14	14.010	14.230	13.900	14.200	12.769	4,389,300
2025-03-13	14.230	14.320	13.910	14.100	12.679	5,218,601
2025-03-12	14.220	14.420	14.150	14.260	12.823	5,625,700
2025-03-11	14.150	14.220	14.060	14.180	12.751	3,395,996
2025-03-10	14.280	14.420	14.200	14.290	12.850	4,452,494
2025-03-07	14.320	14.620	14.200	14.280	12.841	5,343,774
2025-03-06	13.980	14.480	13.980	14.320	12.877	9,918,200
2025-03-05	13.890	13.970	13.750	13.910	12.508	3,144,500
2025-03-04	13.610	13.910	13.520	13.860	12.463	4,346,800
2025-03-03	13.540	13.860	13.450	13.610	12.238	5,430,266
2025-02-28	13.880	13.880	13.450	13.500	12.139	5,898,132
2025-02-27	14.020	14.120	13.700	13.930	12.526	6,204,452
2025-02-26	14.050	14.150	13.980	14.090	12.670	4,629,511
2025-02-25	14.120	14.190	13.900	13.970	12.562	5,225,411
2025-02-24	14.210	14.290	14.060	14.190	12.760	5,606,301
2025-02-21	14.110	14.350	14.110	14.280	12.841	6,598,398
2025-02-20	14.060	14.130	13.910	14.110	12.688	6,189,300
2025-02-19	14.000	14.140	13.950	14.070	12.652	5,813,078
2025-02-18	14.440	14.500	13.920	14.020	12.607	7,413,172
2025-02-17	14.070	14.490	13.980	14.440	12.985	12,969,190
2025-02-14	13.960	14.050	13.790	14.020	12.607	8,567,399
2025-02-13	14.280	14.280	13.890	13.920	12.517	9,130,913
2025-02-12	13.840	14.200	13.840	14.100	12.679	10,048,151
2025-02-11	13.910	14.070	13.740	13.860	12.463	8,888,211
2025-02-10	13.380	14.100	13.270	14.020	12.607	19,212,341
2025-02-07	13.290	13.700	13.140	13.480	12.121	11,782,157
2025-02-06	13.150	13.290	12.980	13.290	11.950	7,879,782
2025-02-05	13.210	13.260	13.040	13.180	11.852	6,270,799
2025-01-27	13.000	13.090	12.910	13.010	11.699	5,173,400
2025-01-24	12.720	12.930	12.680	12.910	11.609	4,482,600
2025-01-23	12.900	12.980	12.750	12.750	11.465	4,882,042
2025-01-22	12.720	12.910	12.640	12.790	11.501	4,777,613
2025-01-21	12.750	12.820	12.610	12.710	11.429	3,061,842
2025-01-20	12.600	12.880	12.600	12.720	11.438	5,225,800

← NewerPage 7 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.