Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33.340	33.340	32.650	32.710	31.119	798,708
2023-07-28	33.000	33.360	32.630	33.150	31.538	640,707
2023-07-27	33.740	33.940	33.110	33.180	31.566	827,807
2023-07-26	33.480	33.830	33.150	33.740	32.099	1,182,739
2023-07-25	32.700	33.550	32.680	33.470	31.842	986,512
2023-07-24	32.570	32.990	32.470	32.530	30.948	375,580
2023-07-21	32.600	33.100	32.600	32.730	31.138	560,787
2023-07-20	33.590	33.590	32.650	32.700	31.110	825,146
2023-07-19	33.150	33.410	32.800	33.280	31.662	759,900
2023-07-18	33.700	33.700	33.030	33.180	31.566	623,481
2023-07-17	32.990	33.890	32.810	33.450	31.823	1,251,320
2023-07-14	33.700	33.700	33.050	33.100	31.490	889,611
2023-07-13	33.050	33.450	33.000	33.330	31.709	923,520
2023-07-12	32.950	33.480	32.900	33.090	31.481	1,140,712
2023-07-11	32.510	33.380	32.510	33.070	31.462	1,001,844
2023-07-10	32.710	32.950	32.400	32.580	30.996	698,703
2023-07-07	32.390	32.800	31.950	32.710	31.119	823,548
2023-07-06	32.330	32.390	32.020	32.380	30.805	387,239
2023-07-05	32.620	32.680	32.240	32.270	30.701	621,610
2023-07-04	32.280	32.680	32.110	32.620	31.034	706,687
2023-07-03	32.150	32.750	32.100	32.300	30.729	842,608
2023-06-30	31.980	32.490	31.800	32.390	30.815	881,997
2023-06-29	31.250	32.040	31.110	32.000	30.444	818,683
2023-06-28	31.510	31.650	30.980	31.380	29.854	642,958
2023-06-27	31.300	31.690	31.230	31.610	30.073	480,544
2023-06-26	31.520	31.950	31.240	31.360	29.835	531,009
2023-06-21	32.150	32.400	31.280	31.700	30.158	755,444
2023-06-20	33.010	33.200	32.140	32.150	30.587	1,038,457
2023-06-19	32.080	32.360	31.850	32.350	30.777	779,208
2023-06-16	31.970	32.190	31.730	32.130	30.568	627,392
2023-06-15	31.620	32.000	31.540	31.970	30.415	541,843
2023-06-14	32.060	32.070	31.720	31.780	30.235	458,687
2023-06-13	31.650	32.180	31.650	32.060	30.501	443,824
2023-06-12	31.690	31.980	31.390	31.880	30.330	472,200
2023-06-09	31.400	31.740	31.280	31.690	30.149	411,899
2023-06-08	31.750	31.750	31.100	31.320	29.797	469,355
2023-06-07	31.600	31.810	31.400	31.750	30.206	424,748
2023-06-06	32.790	32.790	31.540	31.600	30.063	954,698
2023-06-05	32.660	32.820	32.540	32.800	31.205	494,413
2023-06-02	32.490	32.690	32.250	32.660	31.072	580,537
2023-06-01	32.420	32.640	32.230	32.250	30.682	495,755
2023-05-31	32.410	32.630	32.300	32.420	30.843	519,844
2023-05-30	32.780	32.840	32.080	32.620	31.034	749,583
2023-05-29	32.620	32.960	32.560	32.760	31.167	743,726
2023-05-26	34.160	34.160	32.550	32.650	31.062	1,747,900
2023-05-25	33.410	34.080	33.220	34.080	32.423	1,567,686
2023-05-24	33.200	33.550	33.030	33.400	31.776	928,309
2023-05-23	33.180	33.560	33.000	33.190	31.576	981,254
2023-05-22	32.750	33.470	32.700	33.300	31.681	896,730
2023-05-19	32.180	32.900	32.120	32.860	31.262	804,471
2023-05-18	32.490	32.490	32.100	32.360	30.786	602,622
2023-05-17	31.910	32.490	31.820	32.490	30.910	711,103
2023-05-16	31.980	32.290	31.800	32.160	30.311	398,727
2023-05-15	31.860	32.150	31.680	32.130	30.282	342,462
2023-05-12	32.250	32.450	31.800	31.850	30.018	404,616
2023-05-11	31.780	32.460	31.780	32.250	30.395	562,975
2023-05-10	31.500	31.910	31.390	31.780	29.952	444,746
2023-05-09	32.240	32.250	31.400	31.500	29.689	609,272
2023-05-08	32.200	32.280	31.890	32.240	30.386	445,973
2023-05-05	32.280	32.330	31.810	32.120	30.273	501,842

← NewerPage 14 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.