Guangzhou Lingwe Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.510	29.750	28.770	29.740	28.921	1,799,758
2025-04-24	30.460	30.460	29.200	29.530	28.716	2,634,214
2025-04-23	30.600	31.180	29.940	31.160	30.301	2,842,902
2025-04-22	29.670	30.890	29.520	30.600	29.757	2,984,170
2025-04-21	29.400	29.720	29.070	29.670	28.852	656,898
2025-04-18	29.650	29.800	29.130	29.170	28.366	638,456
2025-04-17	28.990	30.110	28.800	29.650	28.833	1,279,000
2025-04-16	29.280	29.420	28.730	29.160	28.356	723,157
2025-04-15	28.880	29.380	28.720	29.350	28.541	648,022
2025-04-14	29.400	29.440	28.770	28.880	28.084	744,605
2025-04-11	28.000	29.770	27.900	28.900	28.104	1,009,548
2025-04-10	28.000	28.730	27.920	28.220	27.442	1,081,141
2025-04-09	27.170	27.770	25.600	27.500	26.742	1,283,177
2025-04-08	26.510	27.600	26.460	27.030	26.285	1,073,117
2025-04-07	28.300	28.300	25.280	26.010	25.293	2,157,725
2025-04-03	29.620	29.880	29.170	29.500	28.687	800,500
2025-04-02	29.860	30.200	29.780	29.880	29.057	670,751
2025-04-01	29.370	29.990	29.330	29.960	29.134	743,793
2025-03-31	29.560	29.560	28.580	29.370	28.561	933,500
2025-03-28	29.530	29.920	29.200	29.350	28.541	829,848
2025-03-27	29.550	29.990	29.110	29.650	28.833	853,900
2025-03-26	29.300	29.770	29.020	29.560	28.745	727,100
2025-03-25	28.900	29.430	28.690	29.160	28.356	790,800
2025-03-24	29.500	29.500	28.440	28.980	28.181	1,200,351
2025-03-21	29.940	29.940	29.200	29.290	28.483	1,064,400
2025-03-20	29.970	30.070	29.720	29.950	29.125	721,700
2025-03-19	30.180	30.180	29.770	29.970	29.144	1,077,108
2025-03-18	29.820	30.200	29.820	30.090	29.261	1,084,957
2025-03-17	30.070	30.190	29.610	29.930	29.105	1,147,364
2025-03-14	29.430	29.980	29.130	29.730	28.911	1,442,936
2025-03-13	30.180	30.530	29.200	29.750	28.930	2,193,585
2025-03-12	29.860	30.480	29.780	30.200	29.368	2,310,966
2025-03-11	29.000	29.940	29.000	29.880	29.057	2,180,566
2025-03-10	30.330	31.220	29.170	29.360	28.551	4,211,470
2025-03-07	28.460	29.270	28.280	29.180	28.376	2,195,407
2025-03-06	28.110	28.650	28.030	28.440	27.656	1,570,273
2025-03-05	27.990	28.080	27.530	28.060	27.287	1,037,219
2025-03-04	27.880	28.200	27.580	27.940	27.170	1,164,174
2025-03-03	27.150	28.080	27.110	27.850	27.083	1,520,455
2025-02-28	27.730	27.950	26.910	27.020	26.275	1,001,596
2025-02-27	27.500	27.700	27.100	27.660	26.898	888,655
2025-02-26	27.100	27.600	27.050	27.420	26.664	1,067,677
2025-02-25	26.900	27.140	26.850	27.020	26.275	663,500
2025-02-24	26.980	27.230	26.850	27.040	26.295	816,000
2025-02-21	26.910	27.550	26.820	27.100	26.353	1,313,900
2025-02-20	26.340	26.830	26.130	26.830	26.091	939,200
2025-02-19	25.990	26.470	25.750	26.270	25.546	627,098
2025-02-18	26.000	26.250	25.640	25.720	25.011	526,026
2025-02-17	26.010	26.260	25.920	26.200	25.478	526,515
2025-02-14	26.450	26.450	25.940	26.050	25.332	458,900
2025-02-13	26.680	26.680	26.080	26.120	25.400	504,200
2025-02-12	26.500	26.530	26.260	26.490	25.760	583,900
2025-02-11	26.660	26.660	26.330	26.490	25.760	572,100
2025-02-10	26.210	26.590	26.090	26.560	25.828	621,697
2025-02-07	26.320	26.440	25.960	26.210	25.488	748,297
2025-02-06	25.720	26.290	25.600	26.200	25.478	564,200
2025-02-05	26.160	26.220	25.690	25.880	25.167	402,800
2025-01-27	26.070	26.280	25.910	26.000	25.284	459,270
2025-01-24	25.850	26.060	25.610	25.940	25.225	551,300
2025-01-23	26.210	26.380	25.740	25.850	25.138	601,096

← NewerPage 7 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.