Guangzhou Lingwe Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 104.35 | 104.60 | 98.300 | 100.11 | 100.11 | 5,899,118 |
| 2026-10-20 | 98.500 | 104.99 | 95.990 | 102.63 | 102.63 | 5,989,831 |
| 2026-10-19 | 100.01 | 106.88 | 93.420 | 100.54 | 100.54 | 6,614,916 |
| 2026-10-16 | 110.80 | 112.90 | 99.060 | 100.30 | 100.30 | 7,578,547 |
| 2026-10-15 | 101.66 | 110.51 | 100.01 | 107.67 | 107.67 | 7,225,763 |
| 2026-10-14 | 101.09 | 112.23 | 100.82 | 107.00 | 107.00 | 8,940,865 |
| 2026-10-13 | 93.340 | 102.13 | 89.700 | 100.80 | 100.80 | 6,644,258 |
| 2026-10-12 | 106.16 | 106.70 | 98.020 | 98.400 | 98.400 | 5,882,907 |
| 2026-10-09 | 113.46 | 113.46 | 101.50 | 106.70 | 106.70 | 7,840,010 |
| 2026-10-08 | 116.90 | 123.99 | 113.00 | 114.60 | 114.60 | 5,751,963 |
| 2026-09-30 | 132.87 | 132.87 | 118.50 | 119.15 | 119.15 | 7,549,184 |
| 2026-09-29 | 120.22 | 137.60 | 119.21 | 132.27 | 132.27 | 8,266,025 |
| 2026-09-28 | 135.50 | 135.99 | 121.30 | 122.52 | 122.52 | 8,165,789 |
| 2026-09-24 | 134.15 | 139.84 | 127.08 | 136.68 | 136.68 | 11,165,081 |
| 2026-09-23 | 122.55 | 137.00 | 121.00 | 135.35 | 135.35 | 11,966,266 |
| 2026-09-22 | 125.56 | 127.89 | 119.01 | 119.76 | 119.56 | 8,739,599 |
| 2026-09-21 | 118.00 | 126.12 | 117.20 | 123.58 | 123.37 | 11,341,863 |
Page 1 of 1 · 17 trading days
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.