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
2024-10-24	14.780	14.950	14.660	14.920	13.416	7,173,800
2024-10-23	14.990	15.120	14.720	14.830	13.335	10,102,200
2024-10-22	14.890	15.100	14.700	14.990	13.479	8,963,954
2024-10-21	15.060	15.100	14.570	14.910	13.407	14,745,080
2024-10-18	14.660	15.150	14.620	14.880	13.380	13,852,039
2024-10-17	14.810	15.100	14.760	14.780	13.290	8,358,300
2024-10-16	14.480	14.990	14.400	14.750	13.263	7,061,983
2024-10-15	14.840	15.130	14.590	14.590	13.119	9,851,238
2024-10-14	14.240	14.930	14.150	14.920	13.416	12,475,979
2024-10-11	14.710	14.850	14.140	14.280	12.841	14,585,300
2024-10-10	15.270	15.580	14.790	14.930	13.425	16,523,440
2024-10-09	15.870	15.930	14.920	15.070	13.551	22,745,745
2024-10-08	16.230	16.230	14.800	16.050	14.432	33,554,042
2024-09-30	13.690	14.750	13.690	14.750	13.263	31,867,620
2024-09-27	12.960	13.550	12.900	13.410	12.058	31,578,407
2024-09-26	13.000	13.000	12.410	12.870	11.573	27,437,020
2024-09-25	14.430	14.490	12.880	13.240	11.905	34,378,051
2024-09-24	13.850	14.420	13.720	14.300	12.859	6,980,100
2024-09-23	13.880	14.230	13.690	13.770	12.382	3,576,805
2024-09-20	14.080	14.190	13.780	13.890	12.490	4,239,700
2024-09-19	14.580	14.650	14.150	14.300	12.508	5,342,105
2024-09-18	14.330	14.730	14.290	14.580	12.753	3,801,752
2024-09-13	14.670	14.880	14.340	14.390	12.587	2,946,840
2024-09-12	14.610	14.950	14.610	14.660	12.823	2,715,400
2024-09-11	14.740	14.970	14.520	14.590	12.762	3,549,102
2024-09-10	14.550	14.820	14.500	14.760	12.910	4,253,457
2024-09-09	14.570	14.630	14.260	14.590	12.762	6,143,900
2024-09-06	15.110	15.240	14.660	14.690	12.849	4,904,800
2024-09-05	15.480	15.510	15.130	15.210	13.304	3,585,712
2024-09-04	15.410	15.680	15.270	15.520	13.575	3,185,400
2024-09-03	15.250	15.750	15.220	15.540	13.593	6,859,953
2024-09-02	15.120	15.560	15.060	15.160	13.260	7,712,414
2024-08-30	15.100	15.500	14.950	15.150	13.251	8,280,373
2024-08-29	14.610	15.190	14.560	15.140	13.243	6,665,616
2024-08-28	14.610	14.770	14.400	14.740	12.893	4,242,802
2024-08-27	14.790	14.860	14.520	14.730	12.884	4,590,800
2024-08-26	14.960	15.060	14.300	14.910	13.041	8,537,050
2024-08-23	14.680	15.270	14.510	14.950	13.076	11,296,730
2024-08-22	14.300	14.780	14.270	14.460	12.648	4,802,676
2024-08-21	14.300	14.440	14.120	14.300	12.508	2,575,600
2024-08-20	14.660	14.700	14.110	14.290	12.499	4,722,700
2024-08-19	14.400	14.700	14.360	14.690	12.849	4,058,600
2024-08-16	14.430	14.630	14.340	14.360	12.560	3,460,493
2024-08-15	14.310	14.510	14.100	14.450	12.639	5,225,600
2024-08-14	14.920	15.020	14.400	14.410	12.604	4,460,602
2024-08-13	14.820	15.080	14.690	14.890	13.024	4,934,365
2024-08-12	14.850	14.980	14.680	14.820	12.963	4,745,624
2024-08-09	15.030	15.290	14.650	14.770	12.919	6,248,150
2024-08-08	14.770	15.270	14.400	15.030	13.146	9,447,000
2024-08-07	14.040	15.050	14.010	14.830	12.972	10,766,814
2024-08-06	13.880	14.190	13.740	13.970	12.219	2,881,600
2024-08-05	14.170	14.350	13.740	13.740	12.018	4,901,402
2024-08-02	14.520	14.690	14.100	14.230	12.447	4,890,100
2024-08-01	14.440	14.870	14.330	14.540	12.718	6,117,202
2024-07-31	13.920	14.670	13.830	14.550	12.727	5,211,700
2024-07-30	14.180	14.300	13.730	13.970	12.219	3,851,004
2024-07-29	14.390	14.900	14.010	14.180	12.403	6,169,500
2024-07-26	13.750	14.550	13.600	14.320	12.525	7,277,600
2024-07-25	13.810	13.940	13.330	13.700	11.983	5,434,801
2024-07-24	14.340	14.450	13.700	13.860	12.123	7,595,800

← NewerPage 9 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.