Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.550	6.720	6.460	6.680	6.149	10,010,626
2024-01-23	6.350	6.590	6.160	6.520	6.002	17,882,091
2024-01-22	6.640	6.670	6.300	6.350	5.845	15,666,198
2024-01-19	6.710	6.780	6.640	6.650	6.122	7,666,974
2024-01-18	6.680	6.720	6.480	6.690	6.158	14,726,597
2024-01-17	6.790	6.860	6.700	6.700	6.168	6,755,219
2024-01-16	6.800	6.860	6.690	6.790	6.250	8,102,491
2024-01-15	6.800	6.850	6.740	6.810	6.269	6,637,409
2024-01-12	6.780	6.880	6.720	6.840	6.296	9,383,750
2024-01-11	6.770	6.790	6.690	6.740	6.204	8,280,930
2024-01-10	6.770	6.820	6.710	6.770	6.232	9,319,666
2024-01-09	6.640	6.830	6.600	6.800	6.260	10,769,387
2024-01-08	6.720	6.760	6.650	6.650	6.122	9,739,126
2024-01-05	6.850	6.900	6.740	6.770	6.232	12,810,461
2024-01-04	6.820	6.910	6.780	6.850	6.306	18,535,513
2024-01-03	6.710	6.840	6.690	6.830	6.287	12,992,645
2024-01-02	6.740	6.770	6.700	6.730	6.195	11,290,468
2023-12-29	6.640	6.750	6.610	6.740	6.204	15,348,988
2023-12-28	6.600	6.700	6.550	6.660	6.131	14,696,260
2023-12-27	6.470	6.600	6.430	6.590	6.066	10,640,975
2023-12-26	6.630	6.640	6.400	6.440	5.928	21,406,240
2023-12-25	6.560	6.650	6.510	6.640	6.112	11,070,973
2023-12-22	6.600	6.680	6.530	6.560	6.039	12,509,785
2023-12-21	6.400	6.610	6.340	6.600	6.075	15,884,232
2023-12-20	6.420	6.500	6.400	6.430	5.919	8,055,907
2023-12-19	6.450	6.480	6.390	6.430	5.919	8,560,540
2023-12-18	6.520	6.530	6.430	6.450	5.937	9,826,490
2023-12-15	6.590	6.630	6.510	6.530	6.011	12,493,448
2023-12-14	6.550	6.680	6.550	6.600	6.075	11,696,659
2023-12-13	6.510	6.630	6.500	6.560	6.039	16,367,834
2023-12-12	6.470	6.590	6.460	6.540	6.020	15,791,186
2023-12-11	6.350	6.500	6.230	6.480	5.965	25,440,907
2023-12-08	6.290	6.420	6.290	6.360	5.855	18,076,247
2023-12-07	6.280	6.340	6.220	6.320	5.818	12,047,925
2023-12-06	6.200	6.330	6.190	6.290	5.790	16,267,447
2023-12-05	6.290	6.290	6.200	6.200	5.707	12,836,580
2023-12-04	6.320	6.330	6.250	6.320	5.818	12,339,365
2023-12-01	6.270	6.350	6.220	6.320	5.818	15,191,394
2023-11-30	6.250	6.290	6.220	6.250	5.753	11,146,820
2023-11-29	6.420	6.420	6.220	6.250	5.753	16,611,768
2023-11-28	6.370	6.410	6.290	6.400	5.891	12,967,168
2023-11-27	6.370	6.390	6.320	6.360	5.855	13,548,594
2023-11-24	6.430	6.430	6.350	6.370	5.864	10,437,354
2023-11-23	6.320	6.430	6.300	6.400	5.891	11,773,420
2023-11-22	6.430	6.440	6.320	6.330	5.827	17,910,550
2023-11-21	6.450	6.540	6.440	6.440	5.928	17,095,139
2023-11-20	6.370	6.470	6.310	6.460	5.947	16,435,508
2023-11-17	6.360	6.370	6.310	6.360	5.855	9,834,460
2023-11-16	6.400	6.420	6.330	6.340	5.836	11,408,683
2023-11-15	6.400	6.500	6.400	6.420	5.910	15,876,703
2023-11-14	6.330	6.410	6.310	6.390	5.882	20,062,409
2023-11-13	6.210	6.340	6.190	6.330	5.827	26,357,587
2023-11-10	6.190	6.220	6.150	6.200	5.707	18,541,916
2023-11-09	6.190	6.260	6.170	6.200	5.707	21,053,160
2023-11-08	6.230	6.240	6.150	6.190	5.698	20,893,606
2023-11-07	6.370	6.370	6.210	6.230	5.735	34,161,729
2023-11-06	6.350	6.390	6.290	6.370	5.864	21,943,122
2023-11-03	6.240	6.400	6.240	6.340	5.836	17,959,516
2023-11-02	6.340	6.360	6.230	6.240	5.744	19,147,512
2023-11-01	6.400	6.440	6.290	6.330	5.827	17,645,770

← NewerPage 12 of 21 · 1,212 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.