Guangzhou Lingwe Technology Co. Ltd. A historical data

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

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
2026-09-18	121.00	122.19	115.87	118.44	118.24	8,248,323
2026-09-17	128.00	128.60	119.55	119.85	119.65	10,933,876
2026-09-16	112.88	131.44	108.90	128.00	127.79	15,245,798
2026-09-15	102.62	117.94	101.50	109.60	109.42	14,290,271
2026-09-14	95.110	100.27	92.550	98.280	98.116	4,061,144
2026-09-11	97.150	98.600	91.880	97.520	97.357	6,124,359
2026-09-10	98.010	104.27	98.010	99.100	98.935	6,552,133
2026-09-09	97.210	103.58	97.210	100.18	100.01	6,162,221
2026-09-08	101.40	103.58	96.660	97.150	96.988	5,188,967
2026-09-07	96.660	104.84	96.600	102.81	102.64	6,492,598
2026-09-04	99.220	104.32	94.410	95.730	95.570	5,668,309
2026-09-03	105.81	107.48	97.280	99.210	99.044	6,263,780
2026-09-02	105.00	110.06	101.00	104.20	104.03	6,515,570
2026-09-01	110.51	111.00	103.00	106.13	105.95	7,183,615
2026-08-31	108.00	115.68	105.80	110.51	110.33	7,445,963
2026-08-28	117.98	118.90	111.30	111.64	111.45	10,398,448
2026-08-27	103.32	117.50	99.000	116.80	116.60	13,458,653
2026-08-26	95.000	99.500	90.140	99.160	98.994	7,056,918
2026-08-25	91.780	96.500	89.080	94.990	94.831	4,784,939
2026-08-24	98.940	100.00	89.900	93.020	92.865	4,741,714
2026-08-21	97.400	102.00	92.840	98.360	98.196	5,725,818
2026-08-20	98.010	98.600	93.010	95.490	95.331	4,571,838
2026-08-19	101.59	105.91	94.480	95.100	94.941	7,400,693
2026-08-18	109.51	111.40	105.33	108.00	107.82	6,595,208
2026-08-17	108.27	109.50	103.38	109.50	109.32	7,887,451
2026-08-14	104.04	110.53	101.33	106.10	105.92	8,324,443
2026-08-13	104.16	111.88	102.00	102.35	102.18	12,869,088
2026-08-12	89.020	97.950	89.020	97.800	97.637	8,120,990
2026-08-11	89.880	91.960	87.790	89.120	88.971	6,055,684
2026-08-10	100.07	103.00	89.200	91.250	91.098	8,142,281
2026-08-07	88.810	96.800	86.980	95.220	95.061	9,116,576
2026-08-06	83.880	90.620	82.600	89.500	89.351	6,098,431
2026-08-05	77.000	87.680	77.000	85.970	85.826	6,164,086
2026-08-04	72.110	78.590	70.430	78.200	78.069	5,246,550
2026-08-03	73.450	75.610	69.670	71.070	70.951	4,944,049
2026-07-31	79.510	80.870	72.720	73.550	73.427	5,708,220
2026-07-30	79.850	80.020	69.310	70.640	70.522	5,417,165
2026-07-29	81.910	83.490	74.480	79.020	78.888	4,729,180
2026-07-28	87.680	90.740	81.130	81.690	81.554	3,883,801
2026-07-27	86.540	90.450	83.950	90.310	90.159	3,847,800
2026-07-24	86.910	88.800	83.650	85.010	84.868	2,830,857
2026-07-23	89.990	92.800	87.340	88.260	88.113	3,496,601
2026-07-22	91.330	94.410	86.920	88.260	88.113	5,222,400

Page 1 of 1 · 60 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.