Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	98.940	101.00	94.600	99.020	98.605	8,116,084
2026-04-21	99.700	105.58	96.660	99.650	99.232	8,127,814
2026-04-20	100.91	105.18	97.000	97.610	97.201	7,064,907
2026-04-17	91.190	107.77	91.190	100.51	100.09	10,177,815
2026-04-16	85.960	93.880	83.000	92.940	92.550	9,619,466
2026-04-15	88.730	92.840	86.420	87.000	86.635	7,172,598
2026-04-14	96.070	97.000	88.060	89.120	88.746	9,115,160
2026-04-13	79.010	96.880	78.210	94.360	93.964	11,979,023
2026-04-10	81.760	87.570	79.700	82.580	82.234	10,030,603
2026-04-09	81.730	82.610	77.000	81.330	80.989	7,614,520
2026-04-08	83.360	87.880	81.180	81.800	81.457	11,326,893
2026-04-07	69.900	82.860	69.200	82.860	82.512	7,597,699
2026-04-03	67.570	72.620	65.000	69.050	68.760	7,096,528
2026-04-02	71.840	73.410	67.170	67.550	67.267	6,559,637
2026-04-01	68.130	75.960	68.120	71.680	71.379	10,345,666
2026-03-31	69.000	69.800	64.780	65.500	65.225	7,184,636
2026-03-30	68.240	71.000	65.110	69.860	69.567	9,093,473
2026-03-27	65.480	75.320	65.480	71.060	70.762	9,352,367
2026-03-26	62.540	73.350	61.610	67.990	67.705	10,371,219
2026-03-25	65.000	68.550	64.100	64.270	64.000	10,953,300
2026-03-24	64.100	64.370	56.360	63.000	62.736	8,042,115
2026-03-23	61.000	65.850	61.000	64.810	64.538	6,635,897
2026-03-20	71.000	71.340	63.000	63.870	63.602	7,621,388
2026-03-19	72.700	73.500	67.400	70.000	69.706	7,620,991
2026-03-18	74.260	75.970	71.220	74.000	73.690	8,610,029
2026-03-17	73.130	77.770	68.300	74.250	73.939	11,535,254
2026-03-16	69.910	74.810	69.000	72.650	72.345	9,313,855
2026-03-13	73.490	75.880	66.890	68.610	68.322	9,262,119
2026-03-12	77.150	77.800	70.300	73.030	72.724	9,519,273
2026-03-11	78.000	82.330	74.800	75.600	75.283	11,271,730
2026-03-10	72.870	78.570	72.870	76.200	75.880	13,310,012
2026-03-09	65.770	70.000	62.390	68.410	68.123	12,220,519
2026-03-06	58.000	67.990	57.850	66.600	66.321	17,234,845
2026-03-05	52.720	59.500	51.400	58.230	57.986	19,582,365
2026-03-04	40.750	49.610	40.500	49.610	49.402	11,217,089
2026-03-03	42.250	42.880	39.800	41.340	41.167	10,604,471
2026-03-02	45.890	46.040	42.520	42.780	42.601	10,895,515
2026-02-27	46.700	48.880	46.460	46.850	46.654	9,863,027
2026-02-26	43.820	49.890	42.650	48.400	48.197	18,214,563
2026-02-25	37.610	44.260	37.610	44.260	44.074	14,299,075
2026-02-24	36.010	36.880	35.850	36.880	36.725	2,322,503
2026-02-13	36.060	36.570	35.700	35.830	35.680	1,457,622
2026-02-12	35.950	36.200	35.550	36.080	35.929	1,544,104
2026-02-11	35.420	36.330	35.400	35.920	35.769	1,742,200
2026-02-10	36.090	36.090	35.450	35.550	35.401	1,648,600
2026-02-09	35.260	36.200	35.100	36.100	35.949	2,472,900
2026-02-06	34.890	35.620	34.630	34.870	34.724	2,037,500
2026-02-05	34.880	36.280	34.880	35.190	35.042	2,633,600
2026-02-04	34.770	35.640	34.630	35.030	34.883	1,796,158
2026-02-03	35.610	35.830	34.600	34.940	34.793	2,353,035
2026-02-02	36.030	37.310	35.060	35.060	34.913	3,174,140
2026-01-30	35.310	36.630	34.880	36.430	36.277	4,263,300
2026-01-29	35.100	37.150	34.850	35.820	35.670	5,493,142
2026-01-28	35.120	35.490	34.670	34.820	34.674	1,470,900
2026-01-27	34.900	35.290	34.120	35.210	35.062	1,584,187
2026-01-26	35.330	35.820	34.800	34.920	34.774	1,631,793
2026-01-23	35.160	35.350	34.950	35.320	35.172	1,445,104
2026-01-22	35.280	35.310	34.850	35.060	34.913	1,263,700
2026-01-21	34.460	35.380	34.330	35.320	35.172	2,371,500
2026-01-20	34.670	35.090	34.320	34.570	34.425	1,861,006

← NewerPage 3 of 5 · 243 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.