Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.350	30.350	29.890	30.070	28.892	700,529
2023-10-30	29.850	30.410	29.850	30.380	29.190	1,072,196
2023-10-27	29.680	30.120	29.560	30.080	28.901	1,099,477
2023-10-26	29.260	29.920	29.020	29.870	28.700	1,182,472
2023-10-25	29.250	30.220	29.250	29.580	28.421	1,707,402
2023-10-24	28.800	31.000	28.500	29.800	28.632	2,984,875
2023-10-23	27.680	28.190	27.130	27.330	26.259	512,541
2023-10-20	28.440	28.550	27.950	28.050	26.951	339,665
2023-10-19	28.160	28.800	27.880	28.190	27.085	390,949
2023-10-18	29.100	29.110	28.080	28.160	27.057	511,131
2023-10-17	28.860	29.080	28.670	28.990	27.854	331,169
2023-10-16	29.500	29.660	28.630	28.720	27.595	915,866
2023-10-13	30.260	30.260	29.500	29.580	28.421	692,512
2023-10-12	30.250	30.370	30.120	30.360	29.170	435,317
2023-10-11	30.190	30.330	30.030	30.180	28.997	450,317
2023-10-10	30.110	30.280	29.970	30.210	29.026	450,129
2023-10-09	30.180	30.290	29.830	29.970	28.796	444,632
2023-09-28	29.860	30.280	29.810	30.150	28.969	400,428
2023-09-27	29.730	30.080	29.470	29.850	28.680	478,090
2023-09-26	29.680	29.820	29.430	29.720	28.555	390,845
2023-09-25	30.270	30.290	29.650	29.910	28.738	466,747
2023-09-22	29.690	30.240	29.450	30.220	29.036	555,131
2023-09-21	29.990	30.110	29.600	29.670	28.507	423,652
2023-09-20	29.970	30.450	29.970	29.990	28.815	397,247
2023-09-19	31.030	31.090	30.460	30.510	29.026	533,022
2023-09-18	30.860	31.340	30.450	31.000	29.492	553,590
2023-09-15	30.800	30.990	30.410	30.630	29.140	495,426
2023-09-14	31.230	31.230	30.550	30.800	29.302	450,605
2023-09-13	31.330	31.490	30.850	31.150	29.635	566,960
2023-09-12	31.790	31.960	31.280	31.320	29.797	753,422
2023-09-11	32.070	32.150	31.620	31.790	30.244	645,925
2023-09-08	31.780	32.200	31.720	32.020	30.463	433,992
2023-09-07	32.630	32.780	31.900	31.900	30.349	840,575
2023-09-06	32.550	32.800	32.250	32.770	31.176	787,605
2023-09-05	32.890	32.900	32.440	32.450	30.872	727,336
2023-09-04	32.850	33.220	32.500	32.720	31.129	938,800
2023-09-01	33.200	33.600	32.700	32.850	31.252	863,329
2023-08-31	32.910	33.590	32.810	33.240	31.624	1,135,477
2023-08-30	32.900	33.680	32.730	33.100	31.490	2,282,242
2023-08-29	30.600	32.920	30.500	32.900	31.300	2,979,724
2023-08-28	31.200	32.190	30.500	30.860	29.359	2,517,948
2023-08-25	30.080	31.000	29.660	29.710	28.265	1,165,610
2023-08-24	30.110	30.240	29.490	29.850	28.398	1,238,693
2023-08-23	31.020	31.620	29.980	30.100	28.636	1,828,573
2023-08-22	33.830	33.880	30.660	31.400	29.873	4,126,462
2023-08-21	34.200	34.540	33.630	33.850	32.204	1,801,779
2023-08-18	34.320	35.100	34.020	34.130	32.470	2,818,090
2023-08-17	33.870	34.590	33.650	34.420	32.746	2,516,684
2023-08-16	34.900	35.500	34.050	34.090	32.432	3,504,036
2023-08-15	34.030	35.730	33.560	35.380	33.659	5,225,804
2023-08-14	33.710	34.380	33.330	34.250	32.584	2,885,358
2023-08-11	35.290	35.290	33.930	34.070	32.413	3,328,230
2023-08-10	33.690	35.310	33.400	35.060	33.355	5,538,593
2023-08-09	32.930	34.660	32.900	33.430	31.804	2,419,262
2023-08-08	31.980	33.790	31.570	33.320	31.700	3,544,872
2023-08-07	31.880	32.040	31.740	31.970	30.415	458,413
2023-08-04	32.350	32.480	31.980	31.980	30.425	553,251
2023-08-03	32.190	32.430	32.010	32.360	30.786	340,551
2023-08-02	32.090	32.400	31.860	32.390	30.815	433,903
2023-08-01	32.650	32.880	31.800	32.240	30.672	875,536

← NewerPage 13 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.