Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.680	25.350	23.770	24.790	23.819	620,037
2024-01-23	24.860	24.890	24.160	24.600	23.636	639,645
2024-01-22	26.720	26.720	24.510	24.800	23.828	1,093,106
2024-01-19	27.200	27.430	26.740	26.750	25.702	502,666
2024-01-18	27.930	28.010	26.330	27.150	26.086	951,088
2024-01-17	28.530	28.750	27.930	27.930	26.836	516,128
2024-01-16	28.870	29.130	28.430	28.710	27.585	413,893
2024-01-15	29.120	29.120	29.120	29.120	27.979	0
2024-01-12	29.140	29.670	29.000	29.120	27.979	353,072
2024-01-11	28.630	29.160	28.530	29.100	27.960	387,300
2024-01-10	28.970	29.210	28.440	28.700	27.575	360,166
2024-01-09	28.790	29.290	28.500	29.030	27.893	363,994
2024-01-08	29.250	29.470	28.700	28.700	27.575	379,364
2024-01-05	29.620	29.970	29.150	29.270	28.123	404,100
2024-01-04	29.620	29.950	29.540	29.760	28.594	334,090
2024-01-03	29.800	30.070	29.620	29.770	28.604	380,831
2024-01-02	29.620	30.150	29.620	29.940	28.767	611,061
2023-12-29	29.540	29.800	29.370	29.650	28.488	436,866
2023-12-28	28.780	29.620	28.520	29.470	28.315	648,357
2023-12-27	28.450	28.840	28.310	28.770	27.643	381,929
2023-12-26	28.690	28.860	28.410	28.420	27.306	362,263
2023-12-25	29.050	29.570	28.630	28.810	27.681	486,277
2023-12-22	29.310	29.810	29.150	29.200	28.056	587,235
2023-12-21	29.120	29.640	28.480	29.490	28.334	572,802
2023-12-20	29.230	29.990	29.220	29.300	28.152	588,654
2023-12-19	29.110	29.380	28.520	29.230	28.085	407,582
2023-12-18	29.300	29.340	28.830	28.920	27.787	414,000
2023-12-15	29.220	29.670	29.060	29.190	28.046	347,710
2023-12-14	29.340	29.650	29.260	29.300	28.152	401,280
2023-12-13	29.400	29.660	29.240	29.320	28.171	492,075
2023-12-12	29.450	29.660	29.200	29.600	28.440	509,000
2023-12-11	29.400	29.620	28.890	29.500	28.344	594,137
2023-12-08	29.300	29.980	29.210	29.260	28.114	464,073
2023-12-07	30.650	30.650	29.600	29.810	28.642	481,841
2023-12-06	30.110	30.520	29.890	30.100	28.921	490,316
2023-12-05	30.410	30.500	29.820	29.820	28.652	421,229
2023-12-04	30.680	30.680	30.280	30.410	29.218	404,885
2023-12-01	30.790	30.900	30.360	30.610	29.411	531,700
2023-11-30	31.100	31.140	30.520	30.830	29.622	530,200
2023-11-29	31.150	31.340	31.000	31.200	29.977	540,108
2023-11-28	30.640	31.390	30.520	31.160	29.939	542,924
2023-11-27	30.380	31.040	30.380	30.740	29.536	674,632
2023-11-24	30.810	31.150	30.320	30.550	29.353	628,870
2023-11-23	30.800	31.060	30.730	30.960	29.747	476,830
2023-11-22	30.910	31.220	30.800	30.900	29.689	638,195
2023-11-21	31.400	31.650	31.020	31.070	29.853	747,479
2023-11-20	31.200	31.500	30.890	31.480	30.247	860,151
2023-11-17	30.560	31.340	30.560	31.290	30.064	866,912
2023-11-16	31.220	31.280	30.780	30.780	29.574	558,613
2023-11-15	31.290	31.730	31.110	31.210	29.987	754,699
2023-11-14	31.210	31.440	30.880	31.060	29.843	638,281
2023-11-13	30.990	31.260	30.870	31.200	29.977	785,267
2023-11-10	31.140	31.140	30.670	30.800	29.593	691,472
2023-11-09	31.300	31.640	30.900	31.020	29.805	1,025,562
2023-11-08	31.170	31.520	31.050	31.300	30.074	851,227
2023-11-07	30.990	31.390	30.660	31.190	29.968	791,655
2023-11-06	30.360	31.120	30.330	31.030	29.814	888,937
2023-11-03	29.900	30.430	29.900	30.360	29.170	671,470
2023-11-02	30.250	30.450	29.770	29.770	28.604	638,194
2023-11-01	30.140	30.390	29.950	30.260	29.074	669,073

← NewerPage 12 of 15 · 898 trading daysOlder →

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.