Guangzhou Lingwe Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.460 | 26.150 | 25.460 | 26.090 | 25.068 | 1,120,884 |
| 2024-04-26 | 25.990 | 25.990 | 25.000 | 25.700 | 24.693 | 2,011,293 |
| 2024-04-25 | 25.240 | 26.440 | 25.130 | 26.440 | 25.404 | 1,753,873 |
| 2024-04-24 | 25.260 | 25.470 | 25.000 | 25.200 | 24.213 | 901,200 |
| 2024-04-23 | 25.260 | 25.640 | 25.020 | 25.350 | 24.357 | 1,088,313 |
| 2024-04-22 | 24.500 | 26.100 | 24.040 | 25.250 | 24.261 | 1,334,843 |
| 2024-04-19 | 24.080 | 24.730 | 24.000 | 24.550 | 23.588 | 751,547 |
| 2024-04-18 | 24.160 | 24.840 | 23.910 | 24.150 | 23.204 | 653,351 |
| 2024-04-17 | 22.990 | 24.380 | 22.930 | 24.260 | 23.309 | 721,770 |
| 2024-04-16 | 24.470 | 24.470 | 22.300 | 22.700 | 21.811 | 868,390 |
| 2024-04-15 | 25.300 | 25.910 | 24.260 | 24.610 | 23.646 | 796,558 |
| 2024-04-12 | 25.560 | 26.000 | 25.500 | 25.650 | 24.645 | 512,500 |
| 2024-04-11 | 25.490 | 26.130 | 25.310 | 25.540 | 24.539 | 423,460 |
| 2024-04-10 | 26.000 | 26.180 | 25.380 | 25.510 | 24.510 | 439,600 |
| 2024-04-09 | 25.350 | 26.180 | 25.350 | 26.100 | 25.077 | 455,400 |
| 2024-04-08 | 26.190 | 26.450 | 25.590 | 25.600 | 24.597 | 582,400 |
| 2024-04-03 | 26.200 | 26.520 | 25.890 | 26.180 | 25.154 | 534,010 |
| 2024-04-02 | 26.210 | 26.560 | 26.130 | 26.410 | 25.375 | 705,570 |
| 2024-04-01 | 25.530 | 26.230 | 25.510 | 26.230 | 25.202 | 782,413 |
| 2024-03-29 | 25.520 | 25.940 | 25.080 | 25.600 | 24.597 | 562,533 |
| 2024-03-28 | 24.500 | 25.240 | 24.500 | 25.150 | 24.165 | 539,997 |
| 2024-03-27 | 25.310 | 25.490 | 24.600 | 24.600 | 23.636 | 461,018 |
| 2024-03-26 | 25.280 | 25.480 | 24.910 | 25.250 | 24.261 | 608,905 |
| 2024-03-25 | 25.680 | 25.940 | 25.050 | 25.080 | 24.097 | 931,152 |
| 2024-03-22 | 27.070 | 27.070 | 25.410 | 25.950 | 24.933 | 1,589,953 |
| 2024-03-21 | 26.590 | 27.100 | 26.360 | 26.630 | 25.587 | 909,848 |
| 2024-03-20 | 26.000 | 26.650 | 26.000 | 26.630 | 25.587 | 695,200 |
| 2024-03-19 | 26.350 | 26.740 | 26.010 | 26.160 | 25.135 | 972,126 |
| 2024-03-18 | 25.400 | 27.470 | 25.400 | 26.570 | 25.529 | 1,345,700 |
| 2024-03-15 | 24.750 | 25.300 | 24.710 | 25.240 | 24.251 | 462,053 |
| 2024-03-14 | 25.370 | 25.600 | 24.600 | 24.940 | 23.963 | 614,748 |
| 2024-03-13 | 25.480 | 25.690 | 25.170 | 25.320 | 24.328 | 636,600 |
| 2024-03-12 | 25.200 | 25.700 | 24.820 | 25.590 | 24.587 | 860,891 |
| 2024-03-11 | 24.710 | 25.180 | 24.510 | 25.030 | 24.049 | 557,930 |
| 2024-03-08 | 24.880 | 24.900 | 24.280 | 24.740 | 23.771 | 531,926 |
| 2024-03-07 | 24.980 | 25.470 | 24.400 | 24.650 | 23.684 | 924,398 |
| 2024-03-06 | 23.770 | 25.820 | 23.480 | 25.080 | 24.097 | 1,743,952 |
| 2024-03-05 | 24.140 | 24.140 | 23.260 | 23.400 | 22.483 | 570,158 |
| 2024-03-04 | 24.780 | 24.930 | 23.610 | 24.190 | 23.242 | 688,368 |
| 2024-03-01 | 23.880 | 24.560 | 23.780 | 24.390 | 23.434 | 765,600 |
| 2024-02-29 | 22.560 | 23.900 | 22.560 | 23.900 | 22.964 | 782,370 |
| 2024-02-28 | 25.500 | 25.660 | 22.920 | 23.070 | 22.166 | 1,909,577 |
| 2024-02-27 | 24.530 | 25.350 | 24.320 | 25.300 | 24.309 | 845,238 |
| 2024-02-26 | 24.750 | 25.280 | 24.480 | 24.650 | 23.684 | 992,375 |
| 2024-02-23 | 23.580 | 24.840 | 23.410 | 24.760 | 23.790 | 1,227,913 |
| 2024-02-22 | 22.930 | 23.970 | 22.830 | 23.550 | 22.627 | 1,100,618 |
| 2024-02-21 | 22.010 | 24.540 | 21.890 | 23.020 | 22.118 | 1,670,209 |
| 2024-02-20 | 22.300 | 22.580 | 21.640 | 22.310 | 21.436 | 1,028,535 |
| 2024-02-19 | 21.980 | 22.940 | 21.710 | 22.380 | 21.503 | 1,383,179 |
| 2024-02-08 | 18.830 | 22.650 | 18.620 | 22.100 | 21.234 | 1,761,492 |
| 2024-02-07 | 19.700 | 19.980 | 18.710 | 18.890 | 18.150 | 1,073,880 |
| 2024-02-06 | 19.350 | 20.540 | 17.700 | 19.830 | 19.053 | 1,213,315 |
| 2024-02-05 | 21.300 | 21.300 | 18.370 | 19.350 | 18.592 | 1,246,332 |
| 2024-02-02 | 22.330 | 22.930 | 20.400 | 21.320 | 20.485 | 850,585 |
| 2024-02-01 | 22.460 | 23.380 | 21.650 | 22.260 | 21.388 | 695,937 |
| 2024-01-31 | 24.340 | 24.490 | 22.770 | 22.840 | 21.945 | 649,601 |
| 2024-01-30 | 25.360 | 25.460 | 24.180 | 24.190 | 23.242 | 722,305 |
| 2024-01-29 | 25.970 | 26.480 | 25.280 | 25.380 | 24.386 | 747,754 |
| 2024-01-26 | 26.130 | 26.470 | 25.770 | 25.850 | 24.837 | 448,690 |
| 2024-01-25 | 24.910 | 26.150 | 24.720 | 26.000 | 24.981 | 764,892 |
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.