Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	33.100	33.440	32.900	32.920	32.576	1,761,700
2025-07-22	33.360	33.500	32.860	33.240	32.893	2,286,969
2025-07-21	33.530	33.800	33.120	33.360	33.012	2,369,113
2025-07-18	32.200	33.590	32.020	33.530	33.180	4,655,433
2025-07-17	32.300	32.500	32.060	32.130	31.795	1,813,000
2025-07-16	32.160	32.400	32.000	32.290	31.953	1,592,100
2025-07-15	33.000	33.100	32.020	32.320	31.983	2,601,500
2025-07-14	33.490	33.500	32.520	33.210	32.863	2,586,320
2025-07-11	33.700	33.930	33.110	33.500	33.150	3,723,558
2025-07-10	32.640	34.080	32.240	34.080	33.724	6,523,400
2025-07-09	33.200	33.230	32.320	32.410	32.072	3,287,613
2025-07-08	32.350	33.290	32.000	33.040	32.695	4,554,928
2025-07-07	31.830	32.430	31.770	32.300	31.963	3,201,645
2025-07-04	33.260	33.660	31.980	32.050	31.716	6,218,174
2025-07-03	32.980	35.200	32.430	33.430	33.081	10,338,817
2025-07-02	36.000	36.370	32.960	32.980	32.636	11,415,195
2025-07-01	29.400	35.120	29.200	35.120	34.754	10,173,814
2025-06-30	29.250	29.310	29.090	29.270	28.965	696,600
2025-06-27	29.100	29.280	28.940	29.070	28.767	509,600
2025-06-26	29.220	29.400	28.860	28.980	28.678	768,875
2025-06-25	28.900	29.200	28.730	29.170	28.866	953,400
2025-06-24	28.140	28.920	28.000	28.880	28.579	797,777
2025-06-23	27.600	28.140	27.600	28.140	27.846	472,600
2025-06-20	27.880	28.180	27.640	27.720	27.431	489,408
2025-06-19	28.160	28.680	27.730	27.880	27.589	833,296
2025-06-18	28.500	28.610	28.070	28.340	28.044	698,491
2025-06-17	28.610	28.960	28.460	28.610	28.311	500,700
2025-06-16	28.250	28.780	28.250	28.630	28.331	515,913
2025-06-13	29.000	29.050	28.300	28.400	28.104	882,100
2025-06-12	28.750	29.040	28.690	28.860	28.559	610,308
2025-06-11	28.710	29.180	28.710	28.840	28.539	863,901
2025-06-10	29.220	29.220	28.510	28.660	28.361	827,100
2025-06-09	28.930	29.250	28.850	29.140	28.836	870,800
2025-06-06	28.850	29.250	28.710	28.930	28.628	765,500
2025-06-05	29.000	29.000	28.630	28.830	28.529	558,000
2025-06-04	28.570	28.950	28.570	28.900	28.598	633,379
2025-06-03	28.230	28.930	28.040	28.630	28.331	800,108
2025-05-30	28.540	28.930	28.350	28.430	28.133	932,100
2025-05-29	28.400	28.860	28.350	28.670	28.371	760,900
2025-05-28	29.140	29.370	28.650	28.900	28.104	765,900
2025-05-27	29.030	29.190	28.800	29.150	28.347	611,600
2025-05-26	29.050	29.400	28.890	29.150	28.347	711,000
2025-05-23	29.620	29.650	29.000	29.090	28.288	839,700
2025-05-22	29.700	29.920	29.130	29.160	28.356	856,798
2025-05-21	30.000	30.000	29.610	29.710	28.891	818,100
2025-05-20	29.590	30.030	29.330	29.930	29.105	964,900
2025-05-19	29.600	29.640	29.080	29.580	28.765	867,500
2025-05-16	28.880	29.550	28.810	29.410	28.600	1,106,000
2025-05-15	29.060	29.460	28.980	29.000	28.201	706,516
2025-05-14	29.670	29.750	29.030	29.350	28.541	957,714
2025-05-13	29.770	29.990	29.600	29.720	28.901	902,308
2025-05-12	29.490	29.880	29.490	29.670	28.852	854,600
2025-05-09	29.840	29.840	29.350	29.450	28.638	853,900
2025-05-08	29.630	30.100	29.450	29.910	29.086	1,207,754
2025-05-07	29.950	30.070	29.390	29.760	28.940	1,080,967
2025-05-06	28.870	29.710	28.870	29.660	28.843	1,176,944
2025-04-30	29.180	29.260	28.720	28.810	28.016	980,479
2025-04-29	28.690	29.790	28.570	29.180	28.376	1,715,558
2025-04-28	29.740	29.740	28.600	28.700	27.909	1,235,166
2025-04-25	29.510	29.750	28.770	29.740	28.921	1,799,758

← NewerPage 6 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.