Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.690	7.890	7.670	7.710	7.005	46,388,494
2023-04-28	7.290	7.790	7.290	7.620	6.923	58,201,738
2023-04-27	7.200	7.260	7.090	7.230	6.569	22,722,444
2023-04-26	6.970	7.270	6.960	7.200	6.541	26,669,171
2023-04-25	7.030	7.110	6.880	7.000	6.360	15,545,627
2023-04-24	6.950	7.140	6.870	7.030	6.387	20,594,197
2023-04-21	7.000	7.190	6.960	6.980	6.342	21,410,966
2023-04-20	6.870	7.000	6.860	6.970	6.333	17,076,012
2023-04-19	6.900	6.970	6.870	6.890	6.260	9,895,153
2023-04-18	6.770	6.930	6.760	6.900	6.269	12,881,681
2023-04-17	6.650	6.830	6.640	6.760	6.142	9,869,521
2023-04-14	6.610	6.700	6.600	6.660	6.051	6,586,507
2023-04-13	6.670	6.720	6.580	6.610	6.005	7,606,701
2023-04-12	6.640	6.710	6.610	6.650	6.042	4,947,610
2023-04-11	6.630	6.670	6.580	6.640	6.033	5,216,218
2023-04-10	6.770	6.770	6.590	6.610	6.005	6,763,940
2023-04-07	6.750	6.790	6.720	6.750	6.133	5,289,524
2023-04-06	6.800	6.800	6.650	6.730	6.114	7,178,980
2023-04-04	6.820	6.840	6.720	6.800	6.178	7,380,305
2023-04-03	6.810	6.920	6.760	6.780	6.160	9,878,214
2023-03-31	6.700	6.800	6.630	6.770	6.151	11,136,058
2023-03-30	6.620	6.840	6.600	6.720	6.105	10,532,741
2023-03-29	6.550	6.700	6.540	6.640	6.033	11,684,613
2023-03-28	6.530	6.620	6.480	6.550	5.951	11,605,237
2023-03-27	6.450	6.580	6.440	6.520	5.924	19,402,935
2023-03-24	6.740	6.750	6.540	6.630	6.024	24,608,249
2023-03-23	7.000	7.010	6.700	6.730	6.114	25,621,217
2023-03-22	6.940	7.050	6.920	7.010	6.369	10,149,720
2023-03-21	6.900	6.970	6.900	6.920	6.287	6,885,590
2023-03-20	6.890	7.000	6.860	6.910	6.278	11,174,550
2023-03-17	6.930	7.020	6.890	6.900	6.269	10,413,266
2023-03-16	6.900	7.060	6.720	6.950	6.314	16,487,474
2023-03-15	6.780	6.910	6.700	6.890	6.260	9,504,602
2023-03-14	6.850	6.860	6.650	6.750	6.133	10,766,258
2023-03-13	6.780	6.900	6.720	6.850	6.224	7,134,130
2023-03-10	6.890	6.920	6.780	6.800	6.178	8,123,763
2023-03-09	6.970	6.980	6.850	6.920	6.287	9,373,691
2023-03-08	6.960	7.020	6.900	6.960	6.323	12,214,663
2023-03-07	7.110	7.200	7.020	7.030	6.387	19,355,380
2023-03-06	6.990	7.200	6.950	7.100	6.451	32,096,895
2023-03-03	6.780	7.010	6.760	6.920	6.287	32,277,010
2023-03-02	6.750	6.810	6.730	6.790	6.169	10,082,218
2023-03-01	6.730	6.790	6.680	6.730	6.114	10,148,385
2023-02-28	6.710	6.760	6.680	6.760	6.142	7,767,599
2023-02-27	6.710	6.770	6.680	6.720	6.105	6,650,025
2023-02-24	6.740	6.780	6.670	6.750	6.133	7,354,835
2023-02-23	6.780	6.820	6.680	6.740	6.124	10,439,361
2023-02-22	6.740	6.830	6.730	6.780	6.160	12,267,724
2023-02-21	6.840	6.840	6.700	6.780	6.160	17,188,057
2023-02-20	6.550	6.870	6.530	6.840	6.214	38,548,868
2023-02-17	6.480	6.620	6.460	6.550	5.951	15,520,640
2023-02-16	6.550	6.640	6.410	6.480	5.887	17,093,246
2023-02-15	6.670	6.670	6.570	6.590	5.987	12,248,490
2023-02-14	6.600	6.700	6.550	6.620	6.015	27,075,305
2023-02-13	6.380	6.750	6.320	6.650	6.042	46,795,831
2023-02-10	6.240	6.280	6.230	6.280	5.706	6,707,121
2023-02-09	6.160	6.260	6.160	6.250	5.678	6,732,040
2023-02-08	6.240	6.240	6.160	6.170	5.606	3,681,628
2023-02-07	6.180	6.210	6.160	6.200	5.633	4,812,554
2023-02-06	6.180	6.240	6.160	6.170	5.606	4,881,800

← NewerPage 15 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.