Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	32.250	32.620	31.980	32.350	30.490	544,575
2023-04-28	31.600	32.790	31.600	32.500	30.631	863,412
2023-04-27	31.550	31.600	31.250	31.490	29.679	517,606
2023-04-26	31.350	31.850	31.150	31.560	29.745	608,548
2023-04-25	32.830	32.990	30.900	31.250	29.453	1,252,935
2023-04-24	33.850	33.850	32.770	32.830	30.942	959,339
2023-04-21	34.480	34.690	33.740	33.740	31.800	894,611
2023-04-20	34.710	34.710	33.910	34.610	32.620	822,998
2023-04-19	34.550	34.620	34.200	34.280	32.309	571,720
2023-04-18	35.040	35.190	34.450	34.530	32.544	1,439,017
2023-04-17	35.500	35.500	35.130	35.300	33.270	1,271,750
2023-04-14	34.750	35.470	34.700	35.400	33.364	1,372,800
2023-04-13	34.720	35.190	34.240	34.980	32.968	1,349,123
2023-04-12	34.320	35.070	34.320	34.910	32.902	1,504,386
2023-04-11	34.510	34.630	33.800	34.140	32.177	1,076,957
2023-04-10	34.800	34.900	34.360	34.560	32.573	905,065
2023-04-07	34.680	35.030	34.600	34.800	32.799	756,758
2023-04-06	34.310	34.840	34.240	34.820	32.818	864,928
2023-04-04	35.150	35.150	34.360	34.450	32.469	1,392,516
2023-04-03	34.960	35.230	34.880	35.160	33.138	922,803
2023-03-31	34.870	35.090	34.700	35.030	33.016	757,336
2023-03-30	35.310	35.490	34.640	34.850	32.846	959,784
2023-03-29	35.870	35.870	35.140	35.310	33.279	1,308,485
2023-03-28	36.150	36.270	35.570	35.900	33.836	1,606,824
2023-03-27	35.580	36.600	35.560	36.370	34.279	2,587,280
2023-03-24	35.040	35.450	34.960	35.440	33.402	1,176,554
2023-03-23	35.250	35.250	34.880	35.020	33.006	1,196,007
2023-03-22	35.150	35.510	35.120	35.420	33.383	1,333,977
2023-03-21	34.750	35.180	34.640	35.170	33.148	1,188,544
2023-03-20	35.500	35.500	34.460	34.760	32.761	1,782,206
2023-03-17	35.180	36.040	34.610	35.670	33.619	2,195,033
2023-03-16	35.290	35.290	34.240	34.600	32.610	1,784,165
2023-03-15	35.600	35.780	35.280	35.320	33.289	1,185,325
2023-03-14	36.720	36.820	34.810	35.290	33.261	2,460,699
2023-03-13	37.060	37.340	36.460	36.930	34.806	2,127,511
2023-03-10	37.490	38.140	37.330	37.760	35.589	2,273,974
2023-03-09	37.480	37.590	37.140	37.320	35.174	1,203,183
2023-03-08	36.900	37.480	36.360	37.480	35.325	1,629,981
2023-03-07	37.610	37.890	37.010	37.010	34.882	1,807,694
2023-03-06	38.400	38.440	37.280	37.600	35.438	2,630,489
2023-03-03	39.000	39.050	38.180	38.490	36.277	2,482,335
2023-03-02	38.260	39.480	38.070	39.100	36.852	4,382,794
2023-03-01	38.080	38.250	37.810	38.250	36.050	1,915,535
2023-02-28	37.870	38.880	37.780	38.340	36.135	2,505,185
2023-02-27	37.580	37.950	37.320	37.460	35.306	1,657,148
2023-02-24	38.200	38.500	37.650	37.750	35.579	2,068,813
2023-02-23	37.710	38.780	37.710	38.340	36.135	2,914,890
2023-02-22	37.800	37.940	37.510	37.910	35.730	1,848,525
2023-02-21	37.640	38.170	37.410	38.160	35.966	2,563,588
2023-02-20	38.650	38.970	37.070	37.860	35.683	4,005,534
2023-02-17	38.510	39.180	38.510	38.880	36.644	3,091,118
2023-02-16	39.600	39.600	38.500	38.700	36.475	5,004,371
2023-02-15	39.720	39.950	39.160	39.620	37.342	4,459,442
2023-02-14	40.790	40.830	39.500	39.720	37.436	6,905,694
2023-02-13	41.500	42.000	40.010	41.260	38.887	8,297,267
2023-02-10	39.960	45.170	39.650	42.900	40.433	12,360,222
2023-02-09	39.360	41.030	38.500	40.520	38.190	10,527,254
2023-02-08	44.000	45.990	42.980	43.350	40.857	15,117,514

← NewerPage 15 of 15 · 898 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.