Guangzhou Lingwe Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.500 | 27.300 | 25.920 | 25.980 | 25.264 | 856,577 |
| 2025-01-21 | 26.300 | 26.660 | 25.630 | 26.660 | 25.925 | 576,100 |
| 2025-01-20 | 25.800 | 26.080 | 25.800 | 25.920 | 25.206 | 512,577 |
| 2025-01-17 | 26.010 | 26.200 | 25.660 | 25.800 | 25.089 | 656,067 |
| 2025-01-16 | 25.800 | 26.850 | 25.730 | 26.050 | 25.332 | 1,542,027 |
| 2025-01-15 | 25.250 | 26.070 | 25.080 | 25.870 | 25.157 | 762,977 |
| 2025-01-14 | 24.260 | 25.250 | 24.150 | 25.250 | 24.554 | 511,808 |
| 2025-01-13 | 24.210 | 24.490 | 23.720 | 24.300 | 23.630 | 342,149 |
| 2025-01-10 | 25.160 | 25.200 | 24.250 | 24.260 | 23.592 | 359,969 |
| 2025-01-09 | 24.840 | 25.090 | 24.630 | 24.900 | 24.214 | 302,731 |
| 2025-01-08 | 25.120 | 25.200 | 24.300 | 24.740 | 24.058 | 392,900 |
| 2025-01-07 | 24.010 | 25.150 | 24.010 | 25.150 | 24.457 | 499,416 |
| 2025-01-06 | 24.640 | 24.780 | 23.810 | 24.450 | 23.776 | 484,650 |
| 2025-01-03 | 24.790 | 25.130 | 24.230 | 24.240 | 23.572 | 501,208 |
| 2025-01-02 | 25.380 | 25.670 | 24.600 | 24.790 | 24.107 | 486,831 |
| 2024-12-31 | 26.000 | 26.120 | 25.340 | 25.380 | 24.681 | 582,500 |
| 2024-12-30 | 26.470 | 26.520 | 25.930 | 26.040 | 25.322 | 519,961 |
| 2024-12-27 | 26.390 | 26.630 | 26.260 | 26.480 | 25.750 | 383,700 |
| 2024-12-26 | 26.060 | 26.560 | 26.060 | 26.370 | 25.643 | 498,000 |
| 2024-12-25 | 26.510 | 26.730 | 25.830 | 26.060 | 25.342 | 594,900 |
| 2024-12-24 | 26.580 | 26.980 | 26.290 | 26.700 | 25.964 | 441,500 |
| 2024-12-23 | 27.430 | 27.580 | 26.300 | 26.390 | 25.663 | 656,441 |
| 2024-12-20 | 26.710 | 27.570 | 26.710 | 27.420 | 26.664 | 649,100 |
| 2024-12-19 | 26.850 | 27.080 | 26.510 | 26.900 | 26.159 | 429,300 |
| 2024-12-18 | 26.930 | 27.370 | 26.250 | 26.860 | 26.120 | 757,231 |
| 2024-12-17 | 27.810 | 28.220 | 26.930 | 26.930 | 26.188 | 977,700 |
| 2024-12-16 | 27.650 | 28.360 | 27.650 | 28.050 | 27.277 | 650,956 |
| 2024-12-13 | 28.280 | 28.280 | 27.650 | 27.780 | 27.015 | 747,364 |
| 2024-12-12 | 28.350 | 28.430 | 28.120 | 28.290 | 27.510 | 797,282 |
| 2024-12-11 | 28.180 | 28.560 | 28.100 | 28.410 | 27.627 | 1,221,652 |
| 2024-12-10 | 28.750 | 28.970 | 28.230 | 28.380 | 27.598 | 1,982,790 |
| 2024-12-09 | 28.500 | 28.930 | 28.090 | 28.300 | 27.520 | 1,560,223 |
| 2024-12-06 | 29.280 | 29.280 | 28.200 | 28.550 | 27.763 | 2,245,261 |
| 2024-12-05 | 27.220 | 29.450 | 26.870 | 29.100 | 28.298 | 3,093,086 |
| 2024-12-04 | 27.790 | 27.850 | 27.080 | 27.200 | 26.450 | 840,614 |
| 2024-12-03 | 28.000 | 28.300 | 27.640 | 27.810 | 27.044 | 1,089,764 |
| 2024-12-02 | 28.040 | 28.340 | 27.890 | 28.120 | 27.345 | 1,084,822 |
| 2024-11-29 | 27.860 | 28.080 | 27.480 | 27.930 | 27.160 | 1,239,300 |
| 2024-11-28 | 27.240 | 28.880 | 27.150 | 27.980 | 27.209 | 2,253,393 |
| 2024-11-27 | 26.430 | 27.370 | 25.950 | 27.250 | 26.499 | 859,764 |
| 2024-11-26 | 26.700 | 27.180 | 26.480 | 26.740 | 26.003 | 556,516 |
| 2024-11-25 | 25.880 | 26.760 | 25.880 | 26.600 | 25.867 | 717,560 |
| 2024-11-22 | 27.240 | 27.310 | 25.850 | 25.890 | 25.177 | 978,385 |
| 2024-11-21 | 27.130 | 27.400 | 27.050 | 27.250 | 26.499 | 581,550 |
| 2024-11-20 | 26.820 | 27.240 | 26.820 | 27.180 | 26.431 | 619,855 |
| 2024-11-19 | 26.090 | 26.860 | 26.090 | 26.860 | 26.120 | 693,133 |
| 2024-11-18 | 26.840 | 27.460 | 25.740 | 26.090 | 25.371 | 644,487 |
| 2024-11-15 | 26.430 | 27.360 | 26.430 | 26.870 | 26.130 | 1,147,600 |
| 2024-11-14 | 27.810 | 27.850 | 26.600 | 26.600 | 25.867 | 771,700 |
| 2024-11-13 | 27.410 | 27.890 | 27.000 | 27.730 | 26.966 | 989,339 |
| 2024-11-12 | 28.000 | 28.360 | 27.400 | 27.500 | 26.742 | 1,388,619 |
| 2024-11-11 | 27.270 | 28.030 | 27.030 | 28.000 | 27.228 | 1,044,341 |
| 2024-11-08 | 27.490 | 27.780 | 27.080 | 27.310 | 26.557 | 1,114,810 |
| 2024-11-07 | 26.640 | 27.290 | 26.390 | 27.290 | 26.538 | 1,338,812 |
| 2024-11-06 | 26.460 | 26.920 | 26.210 | 26.680 | 25.945 | 1,012,467 |
| 2024-11-05 | 26.130 | 26.540 | 25.820 | 26.450 | 25.721 | 872,088 |
| 2024-11-04 | 25.770 | 26.080 | 25.700 | 26.050 | 25.332 | 462,616 |
| 2024-11-01 | 26.200 | 26.430 | 25.720 | 25.770 | 25.060 | 646,192 |
| 2024-10-31 | 26.020 | 26.350 | 25.960 | 26.230 | 25.507 | 611,868 |
| 2024-10-30 | 26.000 | 26.360 | 25.870 | 26.140 | 25.420 | 544,342 |
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.