Guangzhou Lingwe Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	84.390	92.180	71.990	91.990	91.836	7,582,761
2026-07-20	98.590	101.00	79.000	82.900	82.762	7,181,691
2026-07-17	106.02	107.20	94.080	95.710	95.550	5,114,640
2026-07-16	109.36	112.15	104.88	105.81	105.63	3,584,200
2026-07-15	119.97	122.16	110.51	111.03	110.84	4,209,400
2026-07-14	111.66	121.40	110.78	118.37	118.17	5,733,983
2026-07-13	116.51	120.15	109.00	109.60	109.42	4,783,714
2026-07-10	124.95	129.39	119.20	119.38	119.18	5,910,273
2026-07-09	123.88	128.84	117.11	124.41	124.20	7,723,185
2026-07-08	124.89	127.30	115.77	116.02	115.83	5,220,252
2026-07-07	134.79	134.79	121.50	123.84	123.63	6,004,585
2026-07-06	142.88	144.44	132.04	134.37	134.15	4,602,536
2026-07-03	146.74	148.00	138.80	138.90	138.67	5,233,022
2026-07-02	152.85	156.88	144.00	146.62	146.38	5,514,223
2026-07-01	156.78	167.68	153.00	165.38	165.10	8,600,408
2026-06-30	156.10	158.70	150.00	155.50	155.24	5,469,622
2026-06-29	167.01	172.80	149.56	155.71	155.45	7,376,700
2026-06-26	180.00	180.59	165.00	165.50	165.22	7,444,115
2026-06-25	178.63	193.34	174.00	184.10	183.79	7,394,745
2026-06-24	182.00	185.88	177.22	179.00	178.70	4,946,907
2026-06-23	187.05	187.68	176.00	181.60	181.30	6,524,511
2026-06-22	193.81	203.87	187.00	194.60	194.28	7,433,403
2026-06-18	177.88	198.30	174.19	194.90	194.57	9,571,302
2026-06-17	174.41	203.99	174.41	195.17	194.84	10,189,508
2026-06-16	161.45	178.35	158.00	171.01	170.72	11,492,072
2026-06-15	138.00	158.98	133.06	158.98	158.71	12,679,009
2026-06-12	137.00	148.99	131.33	132.48	132.26	8,736,677
2026-06-11	123.35	134.50	121.20	134.34	134.12	7,454,535
2026-06-10	122.74	128.38	120.98	124.85	124.64	4,112,130
2026-06-09	123.00	129.47	119.18	127.15	126.94	6,220,362
2026-06-08	122.90	125.44	116.40	118.81	118.61	7,524,357
2026-06-05	143.00	147.51	130.01	132.62	132.40	8,721,215
2026-06-04	129.01	146.35	126.26	140.70	140.47	10,215,461
2026-06-03	137.10	139.98	128.01	130.39	130.17	9,850,127
2026-06-02	139.24	146.96	136.19	140.34	140.11	8,185,747
2026-06-01	141.18	148.88	136.00	140.48	140.25	11,519,227
2026-05-29	120.00	141.61	118.51	138.60	138.37	14,097,920
2026-05-28	117.81	119.68	111.50	118.01	117.81	5,835,247
2026-05-27	126.50	127.00	116.00	118.60	118.10	6,722,143
2026-05-26	130.96	136.00	123.00	130.18	129.63	6,122,386
2026-05-25	140.01	140.62	130.13	132.28	131.73	7,599,734
2026-05-22	125.00	141.50	125.00	139.60	139.01	8,211,993
2026-05-21	137.38	140.10	122.00	123.60	123.08	6,868,690
2026-05-20	123.01	143.41	122.70	137.36	136.78	7,484,746
2026-05-19	119.10	125.00	117.00	124.20	123.68	4,708,057
2026-05-18	122.57	123.95	118.68	121.00	120.49	4,999,322
2026-05-15	143.01	144.53	118.98	122.58	122.07	9,601,643
2026-05-14	148.31	157.60	143.00	143.00	142.40	4,706,716
2026-05-13	142.36	152.00	140.65	149.80	149.17	5,163,773
2026-05-12	137.07	153.66	134.30	147.95	147.33	5,965,235
2026-05-11	137.04	140.14	133.01	138.99	138.41	5,033,866
2026-05-08	138.02	143.92	134.39	135.40	134.83	5,758,354
2026-05-07	120.00	142.01	118.00	139.95	139.36	7,331,004
2026-05-06	115.59	123.03	114.14	121.85	121.34	6,187,895
2026-04-30	112.01	121.08	112.01	115.98	115.49	5,707,665
2026-04-29	111.12	116.87	111.12	111.67	111.20	5,835,713
2026-04-28	120.01	121.66	113.25	113.75	113.27	8,137,899
2026-04-27	114.10	131.88	112.91	116.50	116.01	10,236,838
2026-04-24	105.05	114.50	100.00	111.83	111.36	8,934,655
2026-04-23	98.210	106.66	91.000	106.21	105.76	9,404,383

← NewerPage 2 of 15 · 897 trading daysOlder →

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.