Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.040	8.160	7.960	7.990	7.355	17,862,435
2023-07-28	8.080	8.130	7.970	8.050	7.410	11,307,011
2023-07-27	8.100	8.210	8.070	8.100	7.456	10,837,988
2023-07-26	8.180	8.180	8.070	8.090	7.447	9,592,053
2023-07-25	8.090	8.250	8.090	8.190	7.539	16,145,506
2023-07-24	8.040	8.230	7.930	8.100	7.456	16,486,144
2023-07-21	8.100	8.110	7.970	8.030	7.392	10,759,219
2023-07-20	8.150	8.230	8.040	8.070	7.429	16,733,387
2023-07-19	8.040	8.240	8.040	8.170	7.521	22,883,127
2023-07-18	8.000	8.140	7.920	8.070	7.429	12,117,302
2023-07-17	7.990	8.080	7.890	8.030	7.392	13,179,631
2023-07-14	7.900	8.070	7.860	8.040	7.401	16,290,031
2023-07-13	7.860	7.930	7.830	7.900	7.272	10,353,531
2023-07-12	7.870	8.000	7.830	7.850	7.226	14,406,022
2023-07-11	7.900	7.940	7.830	7.910	7.281	11,685,276
2023-07-10	7.800	7.920	7.780	7.890	7.263	12,605,163
2023-07-07	7.740	7.850	7.700	7.840	7.217	9,935,616
2023-07-06	7.780	7.860	7.720	7.750	7.134	10,589,567
2023-07-05	7.800	7.880	7.760	7.790	7.171	8,627,316
2023-07-04	7.940	7.980	7.800	7.800	7.180	11,644,261
2023-07-03	7.900	8.050	7.890	7.940	7.309	15,777,010
2023-06-30	7.800	7.950	7.770	7.900	7.272	15,093,520
2023-06-29	7.710	7.870	7.680	7.830	7.208	11,763,100
2023-06-28	7.730	7.770	7.670	7.730	7.116	8,643,049
2023-06-27	7.450	7.740	7.440	7.710	7.097	12,155,723
2023-06-26	7.540	7.630	7.470	7.490	6.895	10,899,170
2023-06-21	7.590	7.670	7.520	7.540	6.941	12,253,740
2023-06-20	7.770	7.770	7.670	7.680	6.978	8,053,910
2023-06-19	7.790	7.820	7.670	7.720	7.014	11,068,654
2023-06-16	7.890	7.940	7.730	7.760	7.050	16,294,998
2023-06-15	7.890	7.900	7.790	7.890	7.168	14,800,285
2023-06-14	7.700	7.940	7.660	7.890	7.168	28,185,010
2023-06-13	7.740	7.780	7.640	7.670	6.969	10,582,433
2023-06-12	7.770	7.790	7.640	7.740	7.032	12,131,630
2023-06-09	7.710	7.800	7.660	7.780	7.068	17,560,630
2023-06-08	7.630	7.750	7.500	7.710	7.005	14,442,464
2023-06-07	7.400	7.630	7.390	7.630	6.932	20,980,877
2023-06-06	7.400	7.460	7.350	7.420	6.741	11,872,205
2023-06-05	7.380	7.690	7.350	7.420	6.741	12,854,206
2023-06-02	7.360	7.520	7.300	7.380	6.705	18,524,401
2023-06-01	7.770	7.800	7.320	7.330	6.660	40,108,349
2023-05-31	7.390	7.870	7.390	7.850	7.132	46,852,022
2023-05-30	7.330	7.490	7.300	7.450	6.769	9,905,435
2023-05-29	7.330	7.450	7.290	7.330	6.660	8,717,845
2023-05-26	7.300	7.440	7.250	7.320	6.651	9,207,895
2023-05-25	7.400	7.440	7.240	7.310	6.641	15,326,152
2023-05-24	7.480	7.480	7.310	7.340	6.669	12,467,086
2023-05-23	7.450	7.600	7.430	7.440	6.760	26,300,282
2023-05-22	7.540	7.540	7.390	7.440	6.760	20,564,770
2023-05-19	7.630	7.680	7.520	7.570	6.878	15,304,967
2023-05-18	7.630	7.720	7.580	7.650	6.950	21,477,345
2023-05-17	7.660	7.730	7.560	7.630	6.932	16,421,234
2023-05-16	7.630	7.750	7.600	7.660	6.959	19,473,894
2023-05-15	7.680	7.750	7.570	7.650	6.950	15,758,279
2023-05-12	7.700	7.800	7.650	7.730	7.023	19,865,304
2023-05-11	7.560	7.790	7.490	7.750	7.041	27,432,212
2023-05-10	7.650	7.730	7.460	7.520	6.832	21,165,553
2023-05-09	7.740	7.890	7.600	7.690	6.987	26,223,372
2023-05-08	7.730	7.890	7.700	7.720	7.014	28,828,121
2023-05-05	7.740	7.810	7.620	7.720	7.014	31,063,274

← NewerPage 14 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.