Guangzhou Lingwe Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.600 | 26.780 | 26.000 | 26.110 | 25.391 | 775,000 |
| 2024-10-28 | 26.360 | 26.650 | 26.180 | 26.650 | 25.916 | 635,200 |
| 2024-10-25 | 26.280 | 26.600 | 26.050 | 26.360 | 25.634 | 750,308 |
| 2024-10-24 | 26.330 | 26.690 | 25.930 | 26.230 | 25.507 | 921,730 |
| 2024-10-23 | 26.690 | 27.280 | 26.400 | 26.540 | 25.809 | 1,017,900 |
| 2024-10-22 | 26.480 | 26.750 | 26.210 | 26.610 | 25.877 | 1,037,836 |
| 2024-10-21 | 25.380 | 26.680 | 25.200 | 26.650 | 25.916 | 1,294,928 |
| 2024-10-18 | 24.570 | 25.780 | 24.570 | 25.340 | 24.642 | 864,835 |
| 2024-10-17 | 24.630 | 25.060 | 24.530 | 24.560 | 23.883 | 429,373 |
| 2024-10-16 | 24.540 | 24.950 | 24.400 | 24.530 | 23.854 | 324,178 |
| 2024-10-15 | 24.950 | 25.080 | 24.680 | 24.690 | 24.010 | 542,778 |
| 2024-10-14 | 24.870 | 25.070 | 24.370 | 24.930 | 24.243 | 601,878 |
| 2024-10-11 | 25.980 | 26.270 | 24.510 | 24.710 | 24.029 | 928,098 |
| 2024-10-10 | 26.580 | 26.950 | 26.030 | 26.310 | 25.585 | 993,895 |
| 2024-10-09 | 27.400 | 27.540 | 26.300 | 26.330 | 25.604 | 1,643,389 |
| 2024-10-08 | 29.100 | 30.000 | 26.880 | 28.200 | 27.423 | 3,407,379 |
| 2024-09-30 | 23.400 | 25.960 | 22.980 | 25.350 | 24.651 | 2,318,807 |
| 2024-09-27 | 21.920 | 22.920 | 21.610 | 22.580 | 21.958 | 921,477 |
| 2024-09-26 | 20.800 | 21.510 | 20.800 | 21.510 | 20.917 | 439,964 |
| 2024-09-25 | 20.910 | 21.350 | 20.850 | 20.850 | 20.275 | 541,753 |
| 2024-09-24 | 20.040 | 20.700 | 19.960 | 20.700 | 20.130 | 417,295 |
| 2024-09-23 | 19.810 | 20.030 | 19.710 | 20.030 | 19.478 | 173,264 |
| 2024-09-20 | 20.100 | 20.270 | 19.680 | 19.810 | 19.264 | 220,777 |
| 2024-09-19 | 19.520 | 20.150 | 19.520 | 20.080 | 19.527 | 236,900 |
| 2024-09-18 | 20.220 | 20.220 | 19.150 | 19.530 | 18.992 | 403,598 |
| 2024-09-13 | 20.690 | 20.830 | 20.030 | 20.050 | 19.498 | 333,100 |
| 2024-09-12 | 21.010 | 21.200 | 20.660 | 20.720 | 20.149 | 167,137 |
| 2024-09-11 | 21.200 | 21.320 | 20.810 | 20.900 | 20.324 | 215,298 |
| 2024-09-10 | 21.200 | 21.290 | 20.870 | 21.210 | 20.626 | 216,516 |
| 2024-09-09 | 21.320 | 21.500 | 20.980 | 21.120 | 20.538 | 172,996 |
| 2024-09-06 | 21.770 | 21.810 | 21.170 | 21.270 | 20.684 | 234,677 |
| 2024-09-05 | 21.680 | 21.930 | 21.530 | 21.730 | 21.131 | 203,100 |
| 2024-09-04 | 21.700 | 22.000 | 21.480 | 21.750 | 21.151 | 262,400 |
| 2024-09-03 | 21.520 | 22.010 | 21.440 | 21.780 | 21.180 | 271,141 |
| 2024-09-02 | 21.540 | 21.790 | 21.370 | 21.590 | 20.995 | 377,464 |
| 2024-08-30 | 21.130 | 21.770 | 21.130 | 21.460 | 20.869 | 331,240 |
| 2024-08-29 | 20.820 | 21.310 | 20.720 | 21.210 | 20.626 | 238,980 |
| 2024-08-28 | 20.420 | 21.170 | 20.420 | 20.810 | 20.237 | 258,900 |
| 2024-08-27 | 20.380 | 20.780 | 20.380 | 20.500 | 19.935 | 111,680 |
| 2024-08-26 | 20.330 | 20.800 | 20.190 | 20.710 | 20.139 | 195,057 |
| 2024-08-23 | 20.620 | 20.630 | 20.200 | 20.350 | 19.789 | 186,130 |
| 2024-08-22 | 21.200 | 21.350 | 20.640 | 20.670 | 20.100 | 272,291 |
| 2024-08-21 | 20.880 | 21.270 | 20.820 | 21.090 | 20.509 | 167,540 |
| 2024-08-20 | 21.920 | 22.170 | 21.050 | 21.070 | 20.489 | 411,000 |
| 2024-08-19 | 21.900 | 22.150 | 21.800 | 21.920 | 21.316 | 279,000 |
| 2024-08-16 | 21.870 | 22.100 | 21.750 | 21.900 | 21.297 | 248,077 |
| 2024-08-15 | 21.730 | 21.930 | 21.550 | 21.830 | 21.228 | 289,700 |
| 2024-08-14 | 21.690 | 21.980 | 21.560 | 21.710 | 21.112 | 185,577 |
| 2024-08-13 | 21.640 | 21.950 | 21.450 | 21.870 | 21.267 | 187,064 |
| 2024-08-12 | 21.760 | 21.760 | 21.400 | 21.700 | 21.102 | 194,071 |
| 2024-08-09 | 21.890 | 22.150 | 21.640 | 21.680 | 21.083 | 240,864 |
| 2024-08-08 | 21.950 | 21.950 | 21.570 | 21.790 | 21.190 | 252,810 |
| 2024-08-07 | 21.900 | 22.020 | 21.780 | 21.890 | 21.287 | 187,500 |
| 2024-08-06 | 21.600 | 21.960 | 21.600 | 21.940 | 21.335 | 199,587 |
| 2024-08-05 | 22.130 | 22.330 | 21.450 | 21.600 | 21.005 | 307,110 |
| 2024-08-02 | 22.220 | 22.390 | 22.030 | 22.140 | 21.530 | 293,400 |
| 2024-08-01 | 22.450 | 22.500 | 22.240 | 22.310 | 21.695 | 471,101 |
| 2024-07-31 | 21.900 | 22.450 | 21.760 | 22.400 | 21.783 | 484,049 |
| 2024-07-30 | 21.730 | 22.050 | 21.550 | 21.900 | 21.297 | 170,400 |
| 2024-07-29 | 22.020 | 22.020 | 21.710 | 21.880 | 21.277 | 198,900 |
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.