Guangzhou Lingwe Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.540 | 22.080 | 21.540 | 21.900 | 21.297 | 277,300 |
| 2024-07-25 | 21.500 | 21.850 | 21.230 | 21.580 | 20.985 | 267,952 |
| 2024-07-24 | 21.540 | 21.750 | 21.250 | 21.530 | 20.937 | 338,764 |
| 2024-07-23 | 22.170 | 22.180 | 21.480 | 21.520 | 20.927 | 342,571 |
| 2024-07-22 | 21.950 | 22.250 | 21.910 | 22.060 | 21.452 | 265,107 |
| 2024-07-19 | 21.880 | 22.260 | 21.680 | 22.080 | 21.472 | 287,031 |
| 2024-07-18 | 21.990 | 21.990 | 21.500 | 21.830 | 21.228 | 314,647 |
| 2024-07-17 | 22.400 | 22.490 | 22.010 | 22.020 | 21.413 | 385,095 |
| 2024-07-16 | 22.370 | 22.720 | 22.230 | 22.420 | 21.802 | 299,200 |
| 2024-07-15 | 23.290 | 23.290 | 22.550 | 22.600 | 21.977 | 298,887 |
| 2024-07-12 | 23.300 | 23.480 | 23.000 | 23.030 | 22.395 | 447,700 |
| 2024-07-11 | 22.800 | 23.400 | 22.800 | 23.340 | 22.697 | 548,397 |
| 2024-07-10 | 22.560 | 23.470 | 22.510 | 22.530 | 21.909 | 485,615 |
| 2024-07-09 | 21.360 | 22.900 | 21.360 | 22.720 | 22.094 | 680,700 |
| 2024-07-08 | 22.250 | 22.490 | 21.540 | 21.660 | 21.063 | 360,672 |
| 2024-07-05 | 21.860 | 22.300 | 21.530 | 22.100 | 21.491 | 231,480 |
| 2024-07-04 | 22.420 | 22.760 | 21.820 | 21.840 | 21.238 | 349,100 |
| 2024-07-03 | 22.820 | 22.920 | 22.400 | 22.540 | 21.919 | 393,900 |
| 2024-07-02 | 23.020 | 23.150 | 22.760 | 22.830 | 22.201 | 352,605 |
| 2024-07-01 | 22.820 | 23.110 | 22.220 | 23.020 | 22.386 | 578,354 |
| 2024-06-28 | 22.750 | 23.240 | 22.660 | 22.800 | 22.172 | 318,305 |
| 2024-06-27 | 23.100 | 23.420 | 22.740 | 22.800 | 22.172 | 509,179 |
| 2024-06-26 | 22.200 | 23.110 | 22.110 | 23.100 | 22.463 | 517,542 |
| 2024-06-25 | 22.020 | 22.690 | 22.020 | 22.410 | 21.792 | 424,010 |
| 2024-06-24 | 23.160 | 23.270 | 22.160 | 22.180 | 21.569 | 659,701 |
| 2024-06-21 | 23.590 | 23.800 | 23.200 | 23.420 | 22.775 | 397,813 |
| 2024-06-20 | 24.000 | 24.450 | 23.610 | 23.760 | 23.105 | 498,218 |
| 2024-06-19 | 24.380 | 24.540 | 24.100 | 24.140 | 23.475 | 332,328 |
| 2024-06-18 | 23.930 | 24.400 | 23.870 | 24.380 | 23.708 | 454,102 |
| 2024-06-17 | 23.950 | 24.070 | 23.830 | 23.880 | 23.222 | 352,630 |
| 2024-06-14 | 24.310 | 24.720 | 23.900 | 24.200 | 23.533 | 678,321 |
| 2024-06-13 | 24.800 | 24.910 | 24.380 | 24.450 | 23.776 | 761,600 |
| 2024-06-12 | 23.590 | 24.230 | 23.500 | 24.200 | 23.533 | 540,345 |
| 2024-06-11 | 23.750 | 23.800 | 23.220 | 23.630 | 22.979 | 550,426 |
| 2024-06-07 | 22.510 | 24.080 | 22.510 | 23.940 | 23.280 | 945,476 |
| 2024-06-06 | 23.400 | 23.680 | 22.160 | 22.520 | 21.899 | 830,405 |
| 2024-06-05 | 24.230 | 24.290 | 23.310 | 23.330 | 22.687 | 730,546 |
| 2024-06-04 | 24.790 | 24.790 | 23.930 | 24.230 | 23.562 | 735,318 |
| 2024-06-03 | 26.200 | 26.200 | 24.700 | 25.090 | 24.107 | 1,011,400 |
| 2024-05-31 | 26.080 | 26.360 | 25.800 | 26.220 | 25.193 | 710,877 |
| 2024-05-30 | 25.850 | 26.330 | 25.750 | 25.930 | 24.914 | 668,394 |
| 2024-05-29 | 25.380 | 25.980 | 25.380 | 25.840 | 24.828 | 384,663 |
| 2024-05-28 | 25.850 | 26.050 | 25.460 | 25.470 | 24.472 | 435,300 |
| 2024-05-27 | 25.650 | 25.950 | 25.210 | 25.950 | 24.933 | 597,365 |
| 2024-05-24 | 25.710 | 26.280 | 25.500 | 25.640 | 24.635 | 582,973 |
| 2024-05-23 | 26.110 | 26.150 | 25.770 | 25.890 | 24.876 | 658,451 |
| 2024-05-22 | 25.750 | 26.270 | 25.640 | 26.270 | 25.241 | 672,639 |
| 2024-05-21 | 26.110 | 26.180 | 25.670 | 25.830 | 24.818 | 557,951 |
| 2024-05-20 | 25.950 | 26.510 | 25.940 | 26.260 | 25.231 | 602,097 |
| 2024-05-17 | 25.630 | 26.150 | 25.560 | 25.990 | 24.972 | 594,510 |
| 2024-05-16 | 25.540 | 25.960 | 25.520 | 25.610 | 24.607 | 569,510 |
| 2024-05-15 | 25.750 | 25.750 | 25.360 | 25.450 | 24.453 | 450,597 |
| 2024-05-14 | 25.330 | 26.140 | 25.330 | 25.770 | 24.760 | 497,854 |
| 2024-05-13 | 26.290 | 26.290 | 25.570 | 25.640 | 24.635 | 717,690 |
| 2024-05-10 | 26.800 | 26.980 | 26.350 | 26.410 | 25.375 | 618,461 |
| 2024-05-09 | 26.410 | 27.090 | 26.410 | 26.780 | 25.731 | 802,905 |
| 2024-05-08 | 27.000 | 27.440 | 26.480 | 26.600 | 25.558 | 1,184,741 |
| 2024-05-07 | 26.870 | 27.160 | 26.670 | 27.020 | 25.961 | 1,166,046 |
| 2024-05-06 | 26.380 | 27.000 | 26.380 | 26.900 | 25.846 | 1,293,681 |
| 2024-04-30 | 26.100 | 26.260 | 25.700 | 26.200 | 25.173 | 989,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 CNY |
| 2026-05-28 | 0.3000 CNY |
| 2025-10-17 | 0.2000 CNY |
| 2025-05-29 | 0.5000 CNY |
| 2024-06-04 | 0.3000 CNY |
| 2023-09-20 | 0.3000 CNY |
| 2023-05-17 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.