Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.250	32.700	32.090	32.630	32.493	2,206,645
2025-10-22	31.980	32.300	31.810	31.910	31.776	968,539
2025-10-21	31.570	31.950	31.530	31.890	31.756	873,566
2025-10-20	31.800	31.820	31.400	31.570	31.438	515,800
2025-10-17	31.870	31.930	31.320	31.390	31.258	853,703
2025-10-16	32.150	32.380	31.810	31.910	31.577	697,383
2025-10-15	32.000	32.360	31.840	32.250	31.913	836,523
2025-10-14	32.250	32.660	31.920	32.000	31.666	1,223,623
2025-10-13	31.800	32.410	31.130	32.230	31.894	1,180,600
2025-10-10	31.630	32.490	31.470	32.340	32.003	1,576,598
2025-10-09	31.530	31.890	31.530	31.590	31.260	876,760
2025-09-30	32.000	32.010	31.530	31.530	31.201	959,500
2025-09-29	32.130	32.360	31.690	31.800	31.468	1,174,983
2025-09-26	32.300	32.490	31.940	32.130	31.795	790,532
2025-09-25	32.590	32.790	32.050	32.220	31.884	1,170,807
2025-09-24	32.110	32.650	32.090	32.580	32.240	1,029,479
2025-09-23	32.260	32.530	31.370	32.200	31.864	1,646,110
2025-09-22	32.200	32.680	31.900	32.220	31.884	1,298,547
2025-09-19	32.900	32.900	31.900	32.200	31.864	2,458,955
2025-09-18	34.380	34.480	32.500	33.000	32.656	4,139,178
2025-09-17	34.650	35.180	34.650	34.820	34.457	999,881
2025-09-16	34.620	34.870	34.310	34.820	34.457	909,800
2025-09-15	35.220	35.260	34.600	34.630	34.269	916,745
2025-09-12	35.000	35.500	34.730	35.250	34.882	1,131,847
2025-09-11	34.840	35.060	34.440	34.960	34.595	901,100
2025-09-10	35.050	35.370	34.770	34.820	34.457	1,028,785
2025-09-09	34.920	35.190	34.300	35.090	34.724	1,316,313
2025-09-08	35.000	35.090	34.520	34.910	34.546	1,098,110
2025-09-05	33.670	35.040	33.340	34.790	34.427	1,835,457
2025-09-04	33.380	33.980	32.980	33.450	33.101	1,168,600
2025-09-03	34.000	34.280	33.210	33.340	32.992	1,406,607
2025-09-02	34.520	34.670	33.600	34.000	33.645	1,573,346
2025-09-01	35.000	35.080	34.440	34.530	34.170	1,281,031
2025-08-29	35.300	35.500	34.860	34.900	34.536	1,329,603
2025-08-28	34.740	35.560	33.880	35.260	34.892	2,288,955
2025-08-27	36.400	36.610	34.590	34.720	34.358	2,642,583
2025-08-26	36.300	36.950	36.080	36.400	36.020	2,090,771
2025-08-25	36.400	36.980	35.910	36.570	36.188	2,485,891
2025-08-22	37.000	37.000	36.260	36.400	36.020	2,078,022
2025-08-21	36.390	37.420	36.030	37.100	36.713	2,685,576
2025-08-20	35.860	36.390	35.800	36.370	35.990	1,617,161
2025-08-19	36.500	36.540	35.740	35.860	35.486	2,110,529
2025-08-18	36.080	36.980	35.870	36.620	36.238	2,860,029
2025-08-15	35.830	36.070	35.520	35.880	35.506	2,042,118
2025-08-14	36.480	36.600	35.280	35.500	35.130	2,905,126
2025-08-13	36.290	36.650	36.170	36.480	36.099	2,653,249
2025-08-12	37.510	37.720	35.850	36.600	36.218	4,472,568
2025-08-11	38.000	38.000	36.960	37.770	37.376	4,693,059
2025-08-08	36.790	39.600	36.300	38.800	38.395	6,799,008
2025-08-07	35.000	40.000	34.970	37.120	36.733	8,662,852
2025-08-06	33.770	34.710	33.470	34.670	34.308	3,253,026
2025-08-05	33.800	34.280	33.700	33.840	33.487	1,983,299
2025-08-04	33.340	33.920	33.020	33.810	33.457	1,999,550
2025-08-01	32.820	33.670	32.810	33.450	33.101	1,962,844
2025-07-31	33.160	33.400	32.800	33.000	32.656	1,862,309
2025-07-30	32.920	34.350	32.750	33.460	33.111	3,039,460
2025-07-29	33.380	33.470	32.700	32.980	32.636	1,899,428
2025-07-28	33.640	33.750	33.280	33.440	33.091	1,920,006
2025-07-25	33.170	34.380	33.160	33.380	33.032	2,558,819
2025-07-24	32.810	33.180	32.790	33.170	32.824	1,387,500

← NewerPage 5 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.