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
2025-01-17	12.670	12.690	12.470	12.590	11.321	4,231,900
2025-01-16	12.720	12.890	12.610	12.670	11.393	8,328,600
2025-01-15	13.000	13.050	12.550	12.650	11.375	15,596,000
2025-01-14	12.000	12.540	11.850	12.540	11.276	9,825,765
2025-01-13	11.360	11.420	11.110	11.400	10.251	3,900,200
2025-01-10	11.780	11.820	11.370	11.370	10.224	5,137,800
2025-01-09	11.770	11.930	11.750	11.780	10.593	3,644,600
2025-01-08	12.010	12.050	11.610	11.840	10.647	6,737,700
2025-01-07	12.060	12.230	11.910	12.070	10.853	4,583,500
2025-01-06	11.870	12.070	11.680	11.940	10.737	4,695,802
2025-01-03	12.300	12.340	11.780	11.800	10.611	5,911,300
2025-01-02	12.550	12.680	12.160	12.300	11.060	4,737,202
2024-12-31	12.820	12.860	12.550	12.590	11.321	4,508,700
2024-12-30	13.020	13.050	12.760	12.820	11.528	5,224,958
2024-12-27	12.920	13.150	12.910	13.000	11.690	4,176,887
2024-12-26	12.800	12.950	12.800	12.910	11.609	2,700,196
2024-12-25	13.140	13.150	12.800	12.830	11.537	5,262,954
2024-12-24	13.050	13.330	13.030	13.150	11.825	3,729,296
2024-12-23	13.190	13.290	13.020	13.020	11.708	3,906,200
2024-12-20	13.030	13.290	13.000	13.190	11.861	3,942,800
2024-12-19	13.060	13.070	12.800	13.030	11.717	5,317,500
2024-12-18	13.220	13.240	13.000	13.170	11.843	3,841,200
2024-12-17	13.440	13.540	13.200	13.230	11.896	5,358,500
2024-12-16	13.270	13.450	13.250	13.310	11.968	3,482,800
2024-12-13	13.590	13.590	13.260	13.270	11.932	5,358,800
2024-12-12	13.640	13.660	13.480	13.630	12.256	4,125,100
2024-12-11	13.600	13.710	13.550	13.640	12.265	3,730,300
2024-12-10	14.140	14.140	13.590	13.590	12.220	6,873,500
2024-12-09	13.770	13.870	13.610	13.770	12.382	5,355,857
2024-12-06	13.340	14.000	13.250	13.770	12.382	11,898,657
2024-12-05	13.130	13.340	13.130	13.260	11.923	3,676,157
2024-12-04	13.390	13.400	13.100	13.130	11.807	4,653,400
2024-12-03	13.300	13.450	13.280	13.400	12.049	5,325,553
2024-12-02	13.220	13.350	13.100	13.340	11.995	6,531,853
2024-11-29	13.150	13.270	13.020	13.200	11.870	5,837,400
2024-11-28	13.260	13.340	13.120	13.140	11.816	5,022,400
2024-11-27	13.380	13.400	13.100	13.390	12.040	4,487,035
2024-11-26	13.470	13.530	13.310	13.320	11.977	2,789,935
2024-11-25	13.320	13.490	13.160	13.480	12.121	3,920,001
2024-11-22	13.820	13.880	13.300	13.310	11.968	6,504,900
2024-11-21	13.750	13.990	13.680	13.840	12.445	5,366,001
2024-11-20	13.490	13.740	13.460	13.680	12.301	4,332,400
2024-11-19	13.290	13.530	13.270	13.530	12.166	4,626,663
2024-11-18	13.570	13.640	13.210	13.320	11.977	6,265,701
2024-11-15	13.880	13.940	13.520	13.530	12.166	5,638,422
2024-11-14	14.230	14.370	13.840	13.870	12.472	6,246,600
2024-11-13	14.240	14.350	14.010	14.280	12.841	6,860,604
2024-11-12	14.420	14.540	14.140	14.260	12.823	11,536,261
2024-11-11	14.150	14.340	14.030	14.330	12.886	11,210,378
2024-11-08	14.200	14.290	13.980	14.000	12.589	11,021,596
2024-11-07	13.850	14.130	13.750	14.130	12.706	9,998,599
2024-11-06	14.000	14.090	13.820	13.890	12.490	9,663,629
2024-11-05	13.710	13.990	13.580	13.960	12.553	10,842,533
2024-11-04	13.480	13.750	13.330	13.680	12.301	8,154,662
2024-11-01	13.800	13.820	13.470	13.520	12.157	13,372,315
2024-10-31	13.970	14.020	13.800	13.890	12.490	7,789,459
2024-10-30	14.150	14.260	13.750	13.970	12.562	13,148,545
2024-10-29	14.390	14.990	14.250	14.250	12.814	11,401,957
2024-10-28	14.310	14.460	14.130	14.320	12.877	16,287,894
2024-10-25	14.050	14.510	14.000	14.430	12.976	20,440,955

← NewerPage 8 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.