Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.470	9.900	9.470	9.760	9.142	26,051,928
2024-07-25	9.410	9.650	9.320	9.520	8.917	19,967,380
2024-07-24	9.550	9.690	9.430	9.470	8.870	28,911,399
2024-07-23	9.800	9.950	9.480	9.490	8.889	33,887,895
2024-07-22	10.150	10.190	9.760	9.790	9.170	44,161,914
2024-07-19	10.100	10.460	10.080	10.160	9.517	26,785,652
2024-07-18	10.080	10.220	9.930	10.200	9.554	29,288,437
2024-07-17	10.610	10.640	9.930	10.100	9.461	49,173,776
2024-07-16	10.880	11.040	10.490	10.570	9.901	33,904,013
2024-07-15	10.780	11.190	10.530	10.910	10.219	36,506,140
2024-07-12	10.910	10.980	10.610	10.840	10.154	23,992,206
2024-07-11	10.650	10.910	10.470	10.870	10.182	33,476,917
2024-07-10	10.510	10.690	10.400	10.570	9.901	23,835,057
2024-07-09	10.400	10.630	10.130	10.560	9.891	34,872,467
2024-07-08	10.740	10.740	10.410	10.440	9.779	28,276,625
2024-07-05	10.470	10.800	10.420	10.710	10.032	25,707,877
2024-07-04	10.500	10.800	10.440	10.580	9.910	27,744,329
2024-07-03	10.770	10.810	10.430	10.540	9.873	37,918,854
2024-07-02	11.270	11.330	10.300	10.800	10.116	70,201,850
2024-07-01	11.150	11.510	11.110	11.320	10.603	35,311,409
2024-06-28	10.800	11.250	10.780	11.190	10.482	31,267,368
2024-06-27	11.180	11.340	10.920	10.980	10.285	34,736,340
2024-06-26	11.520	11.570	11.080	11.280	10.566	44,423,614
2024-06-25	11.410	11.760	11.280	11.610	10.875	42,429,578
2024-06-24	11.420	11.640	11.390	11.480	10.753	34,097,468
2024-06-21	11.190	11.680	11.140	11.520	10.791	44,579,818
2024-06-20	11.340	11.520	11.120	11.240	10.528	23,162,182
2024-06-19	11.580	11.840	11.440	11.510	10.595	39,087,026
2024-06-18	11.100	11.800	10.810	11.700	10.770	57,187,964
2024-06-17	11.200	11.470	10.990	11.090	10.209	39,172,014
2024-06-14	11.260	11.500	11.150	11.300	10.402	30,543,883
2024-06-13	11.440	11.690	11.270	11.400	10.494	36,432,434
2024-06-12	11.170	11.850	11.000	11.670	10.743	50,846,941
2024-06-11	11.420	11.530	10.930	11.260	10.365	53,426,336
2024-06-07	11.050	11.750	11.030	11.400	10.494	85,096,569
2024-06-06	10.850	11.250	10.730	11.020	10.144	56,398,587
2024-06-05	11.000	11.190	10.650	10.730	9.877	45,281,857
2024-06-04	10.680	11.140	10.500	11.010	10.135	60,476,836
2024-06-03	10.490	10.950	10.470	10.630	9.785	57,082,934
2024-05-31	10.290	10.560	10.230	10.280	9.463	32,494,258
2024-05-30	10.410	10.450	10.030	10.090	9.288	35,125,934
2024-05-29	10.360	10.520	10.220	10.390	9.564	20,387,731
2024-05-28	10.740	10.740	10.380	10.430	9.601	29,809,564
2024-05-27	10.510	10.790	10.360	10.770	9.914	34,984,002
2024-05-24	10.270	10.660	10.240	10.500	9.666	36,578,243
2024-05-23	10.370	10.510	10.170	10.260	9.445	29,575,592
2024-05-22	10.700	10.700	10.350	10.410	9.583	38,722,241
2024-05-21	10.700	10.800	10.570	10.720	9.868	22,699,557
2024-05-20	10.720	10.820	10.420	10.700	9.850	35,102,460
2024-05-17	10.550	10.840	10.400	10.810	9.951	40,353,200
2024-05-16	10.530	10.850	10.440	10.640	9.794	40,974,822
2024-05-15	11.050	11.050	10.490	10.560	9.721	46,559,510
2024-05-14	11.000	11.180	10.880	11.050	10.172	46,283,938
2024-05-13	10.710	11.260	10.570	11.070	10.190	74,644,949
2024-05-10	10.850	10.900	10.600	10.840	9.978	42,618,014
2024-05-09	10.280	11.020	10.280	10.900	10.034	81,866,604
2024-05-08	10.690	10.700	10.130	10.420	9.592	68,346,735
2024-05-07	10.910	11.080	10.670	10.780	9.923	58,001,986
2024-05-06	10.640	11.150	10.310	11.080	10.199	91,815,506
2024-04-30	10.310	10.850	10.260	10.540	9.702	75,961,741

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3250 CNY
2025-06-26	0.2730 CNY
2024-06-20	0.1987 CNY
2023-06-21	0.1000 CNY
2022-07-08	0.1600 CNY
2021-06-18	0.2800 CNY
2020-06-18	0.1500 CNY
2019-05-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.