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
2026-10-16	12.650	13.180	12.610	13.000	13.000	23,132,015
2026-10-15	12.320	12.900	12.310	12.520	12.520	18,351,900
2026-10-14	13.110	13.330	12.450	12.480	12.480	31,973,992
2026-10-13	13.080	13.080	12.670	13.080	13.080	24,667,156
2026-10-12	11.950	12.020	11.820	11.890	11.890	4,344,000
2026-10-09	11.800	11.980	11.470	11.950	11.950	7,003,000
2026-10-08	11.930	12.090	11.800	11.850	11.850	5,484,300
2026-09-30	11.960	12.020	11.800	11.860	11.860	3,862,713
2026-09-29	11.910	12.010	11.830	11.890	11.890	6,321,800
2026-09-28	11.960	12.090	11.860	12.010	12.010	5,641,018
2026-09-24	11.960	12.120	11.900	11.990	11.990	4,282,802
2026-09-23	12.120	12.140	11.950	12.000	12.000	3,808,000
2026-09-22	12.150	12.240	12.060	12.140	12.140	4,434,092
2026-09-21	11.750	12.190	11.740	12.150	12.150	8,282,584
2026-09-18	11.950	11.950	11.670	11.670	11.670	4,306,300
2026-09-17	11.810	11.900	11.700	11.840	11.840	2,873,001
2026-09-16	11.790	11.950	11.660	11.850	11.850	3,154,800
2026-09-15	11.950	12.040	11.750	11.790	11.790	3,341,898
2026-09-14	11.800	11.980	11.800	11.970	11.970	4,251,700
2026-09-11	12.040	12.110	11.750	11.800	11.800	5,005,947
2026-09-10	12.210	12.290	12.110	12.120	12.120	3,949,890
2026-09-09	12.370	12.390	12.160	12.270	12.270	4,672,212
2026-09-08	12.770	12.770	12.600	12.710	12.370	5,026,202
2026-09-07	12.710	12.770	12.600	12.750	12.409	6,094,304
2026-09-04	12.940	13.090	12.720	12.760	12.419	6,332,300
2026-09-03	13.000	13.150	12.830	12.900	12.555	8,377,200
2026-09-02	12.900	13.150	12.770	12.890	12.545	11,169,100
2026-09-01	12.740	12.960	12.720	12.900	12.555	10,994,800
2026-08-31	12.260	12.750	12.200	12.740	12.399	15,706,430
2026-08-28	12.520	12.680	12.380	12.400	12.068	13,815,313
2026-08-27	11.960	12.510	11.900	12.440	12.107	17,492,213
2026-08-26	11.800	11.980	11.750	11.960	11.640	9,416,900
2026-08-25	11.690	11.950	11.630	11.890	11.572	9,946,890
2026-08-24	11.740	11.900	11.700	11.820	11.504	12,796,400
2026-08-21	11.680	11.790	11.540	11.750	11.436	11,467,767
2026-08-20	12.140	12.150	11.690	11.790	11.475	15,782,100
2026-08-19	12.350	12.460	11.880	12.140	11.815	24,136,100
2026-08-18	12.990	13.210	12.430	12.680	12.341	34,753,933
2026-08-17	13.660	14.110	12.650	12.990	12.643	51,064,445
2026-08-14	12.390	13.050	12.160	13.050	12.701	25,110,868
2026-08-13	11.860	11.860	11.860	11.860	11.543	5,371,954
2026-08-12	10.670	10.820	10.670	10.780	10.492	3,039,310
2026-08-11	10.760	10.830	10.670	10.710	10.424	2,339,300
2026-08-10	10.650	10.830	10.620	10.820	10.531	2,847,850
2026-08-07	10.800	10.800	10.520	10.680	10.394	3,188,102
2026-08-06	10.710	10.820	10.610	10.780	10.492	3,369,200
2026-08-05	10.660	10.800	10.620	10.710	10.424	3,898,794
2026-08-04	10.850	10.920	10.660	10.680	10.394	5,280,700
2026-08-03	10.740	10.870	10.680	10.850	10.560	4,283,193
2026-07-31	10.510	10.790	10.440	10.730	10.443	4,886,304
2026-07-30	10.470	10.630	10.410	10.510	10.229	3,885,500
2026-07-29	10.160	10.550	10.110	10.470	10.190	4,443,900
2026-07-28	9.880	10.160	9.870	10.130	9.859	2,606,000
2026-07-27	9.830	10.010	9.760	9.950	9.684	2,533,800
2026-07-24	10.050	10.080	9.810	9.830	9.567	2,474,700
2026-07-23	9.850	10.090	9.810	10.080	9.810	2,984,959
2026-07-22	9.980	9.990	9.750	9.870	9.606	3,416,286
2026-07-21	10.020	10.160	9.860	9.970	9.703	5,237,687
2026-07-20	10.280	10.380	9.960	10.080	9.810	5,161,504
2026-07-17	10.280	10.480	10.180	10.230	9.956	4,372,696

Page 1 of 5 · 241 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.