Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	34.440	34.930	34.210	34.710	34.564	1,889,200
2026-01-16	34.080	34.520	33.780	34.440	34.296	2,273,250
2026-01-15	33.440	34.120	33.240	34.050	33.907	1,605,918
2026-01-14	33.750	34.180	33.170	33.540	33.399	2,429,318
2026-01-13	34.490	34.490	33.650	33.840	33.698	2,470,502
2026-01-12	34.380	34.600	34.000	34.430	34.286	2,945,480
2026-01-09	35.390	35.390	34.220	34.370	34.226	4,035,722
2026-01-08	33.520	36.360	33.520	35.450	35.301	5,742,815
2026-01-07	32.670	33.600	32.390	33.410	33.270	2,593,262
2026-01-06	32.360	32.680	32.260	32.550	32.413	1,408,687
2026-01-05	32.100	32.600	32.090	32.350	32.214	1,596,559
2025-12-31	32.610	32.810	32.060	32.100	31.965	2,781,135
2025-12-30	33.180	33.190	32.590	32.620	32.483	2,131,021
2025-12-29	32.890	34.180	32.350	33.400	33.260	2,724,900
2025-12-26	33.100	33.290	32.330	32.520	32.384	2,713,756
2025-12-25	32.370	34.320	32.210	33.500	33.360	4,640,425
2025-12-24	31.590	32.280	31.160	32.250	32.115	2,355,997
2025-12-23	32.000	33.390	31.140	31.160	31.029	3,015,374
2025-12-22	30.750	30.750	30.480	30.600	30.472	554,554
2025-12-19	29.990	30.510	29.890	30.420	30.292	687,500
2025-12-18	29.550	30.130	29.440	29.850	29.725	624,350
2025-12-17	29.500	29.730	28.940	29.600	29.476	754,400
2025-12-16	29.920	30.090	29.400	29.440	29.317	707,800
2025-12-15	30.040	30.230	29.710	29.950	29.824	542,000
2025-12-12	30.000	30.370	29.870	30.060	29.934	599,219
2025-12-11	30.650	30.650	29.870	29.880	29.755	903,713
2025-12-10	30.960	31.000	30.310	30.430	30.302	906,961
2025-12-09	31.200	31.340	30.930	30.930	30.800	638,900
2025-12-08	31.170	31.250	30.870	31.160	31.029	682,537
2025-12-05	30.450	31.000	30.230	30.920	30.790	873,016
2025-12-04	30.850	30.930	30.340	30.450	30.322	546,400
2025-12-03	30.850	31.220	30.800	30.850	30.721	474,100
2025-12-02	31.130	31.310	30.840	30.920	30.790	820,530
2025-12-01	31.000	31.740	31.000	31.310	31.179	1,115,700
2025-11-28	30.780	31.040	30.610	31.000	30.870	785,108
2025-11-27	30.290	31.350	30.290	30.840	30.711	1,141,500
2025-11-26	30.680	31.180	30.310	30.310	30.183	993,100
2025-11-25	30.700	31.020	30.390	30.680	30.551	878,500
2025-11-24	30.880	30.950	24.360	30.410	30.282	1,414,100
2025-11-21	32.120	32.410	30.440	30.440	30.312	1,429,000
2025-11-20	32.240	32.920	32.100	32.290	32.155	828,100
2025-11-19	32.650	32.910	31.830	32.200	32.065	1,105,527
2025-11-18	33.500	33.770	32.400	32.450	32.314	2,137,300
2025-11-17	33.700	33.900	33.310	33.570	33.429	1,060,800
2025-11-14	33.790	34.320	33.680	33.820	33.678	1,225,790
2025-11-13	33.470	34.070	33.460	33.880	33.738	1,257,916
2025-11-12	33.620	33.880	33.370	33.500	33.360	1,250,984
2025-11-11	33.470	33.880	33.150	33.720	33.579	1,575,218
2025-11-10	33.320	33.590	33.080	33.400	33.260	975,416
2025-11-07	33.000	33.630	32.910	33.230	33.091	1,176,471
2025-11-06	32.790	33.150	32.660	33.090	32.951	971,600
2025-11-05	32.400	32.850	32.400	32.700	32.563	706,241
2025-11-04	32.940	33.200	32.370	32.630	32.493	804,418
2025-11-03	32.920	33.150	32.760	32.900	32.762	769,750
2025-10-31	32.730	33.390	32.730	32.930	32.792	758,200
2025-10-30	33.400	33.450	32.830	32.830	32.692	1,086,750
2025-10-29	33.780	33.780	33.230	33.400	33.260	1,162,950
2025-10-28	33.180	33.900	33.170	33.450	33.310	1,321,687
2025-10-27	32.930	33.960	32.560	33.430	33.290	2,384,037
2025-10-24	32.650	32.930	32.430	32.560	32.423	1,475,090

← NewerPage 4 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.