Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.210	6.220	6.130	6.200	5.633	6,079,801
2023-02-02	6.250	6.260	6.210	6.210	5.642	5,837,950
2023-02-01	6.250	6.260	6.190	6.220	5.651	6,179,779
2023-01-31	6.160	6.230	6.150	6.210	5.642	5,524,937
2023-01-30	6.180	6.260	6.170	6.170	5.606	6,345,950
2023-01-20	6.110	6.150	6.110	6.140	5.578	4,491,038
2023-01-19	6.120	6.120	6.070	6.110	5.551	3,295,455
2023-01-18	6.080	6.130	6.070	6.110	5.551	3,589,701
2023-01-17	6.050	6.090	6.040	6.080	5.524	3,630,884
2023-01-16	6.010	6.090	5.980	6.050	5.497	6,005,547
2023-01-13	5.960	6.000	5.920	6.000	5.451	4,213,357
2023-01-12	5.980	5.980	5.920	5.930	5.388	2,349,840
2023-01-11	5.980	6.010	5.930	5.950	5.406	3,040,592
2023-01-10	5.990	6.000	5.940	5.990	5.442	3,333,222
2023-01-09	6.020	6.020	5.980	6.000	5.451	3,965,900
2023-01-06	5.990	6.000	5.940	5.990	5.442	3,625,860
2023-01-05	5.960	6.030	5.950	5.990	5.442	5,802,609
2023-01-04	5.960	5.980	5.910	5.960	5.415	5,031,660
2023-01-03	5.870	5.940	5.840	5.920	5.379	5,346,969
2022-12-30	5.880	5.910	5.840	5.880	5.342	3,173,161
2022-12-29	5.870	5.900	5.830	5.840	5.306	2,917,748
2022-12-28	5.940	5.940	5.870	5.890	5.351	3,536,937
2022-12-27	5.920	5.960	5.890	5.930	5.388	2,567,125
2022-12-26	5.900	5.940	5.880	5.910	5.369	2,296,901
2022-12-23	5.860	5.950	5.850	5.920	5.379	3,437,651
2022-12-22	5.990	6.000	5.880	5.900	5.360	3,969,200
2022-12-21	5.990	6.020	5.940	5.960	5.415	3,261,695
2022-12-20	5.990	6.030	5.950	6.000	5.451	4,143,020
2022-12-19	6.160	6.160	5.950	6.000	5.451	7,366,081
2022-12-16	6.100	6.180	6.080	6.160	5.597	6,047,504
2022-12-15	6.140	6.170	6.110	6.110	5.551	4,553,328
2022-12-14	6.150	6.200	6.130	6.140	5.578	4,326,555
2022-12-13	6.160	6.210	6.110	6.150	5.588	6,723,762
2022-12-12	6.230	6.240	6.150	6.170	5.606	11,336,325
2022-12-09	6.210	6.300	6.200	6.260	5.687	20,948,464
2022-12-08	6.240	6.250	6.190	6.210	5.642	8,677,730
2022-12-07	6.300	6.300	6.220	6.230	5.660	7,215,157
2022-12-06	6.310	6.320	6.260	6.290	5.715	6,679,868
2022-12-05	6.200	6.320	6.200	6.320	5.742	12,797,544
2022-12-02	6.240	6.270	6.170	6.180	5.615	6,060,821
2022-12-01	6.260	6.280	6.230	6.240	5.669	5,634,030
2022-11-30	6.270	6.270	6.220	6.220	5.651	5,385,080
2022-11-29	6.160	6.270	6.140	6.260	5.687	9,257,688
2022-11-28	6.170	6.170	6.100	6.130	5.569	5,754,764
2022-11-25	6.180	6.240	6.180	6.200	5.633	5,544,844
2022-11-24	6.210	6.240	6.180	6.200	5.633	4,946,038
2022-11-23	6.200	6.250	6.180	6.220	5.651	5,802,832
2022-11-22	6.250	6.260	6.160	6.210	5.642	6,194,556
2022-11-21	6.160	6.220	6.100	6.220	5.651	5,828,215
2022-11-18	6.220	6.240	6.150	6.160	5.597	4,522,842
2022-11-17	6.220	6.220	6.160	6.210	5.642	4,643,910
2022-11-16	6.270	6.270	6.180	6.200	5.633	4,686,003
2022-11-15	6.220	6.270	6.190	6.260	5.687	5,306,511
2022-11-14	6.260	6.320	6.190	6.200	5.633	8,837,581
2022-11-11	6.200	6.290	6.190	6.250	5.678	10,718,936
2022-11-10	6.140	6.190	6.100	6.150	5.588	4,555,222
2022-11-09	6.170	6.200	6.140	6.150	5.588	3,072,566
2022-11-08	6.160	6.190	6.120	6.180	5.615	4,725,454
2022-11-07	6.160	6.190	6.120	6.150	5.588	6,538,765
2022-11-04	6.110	6.180	6.100	6.160	5.597	7,788,260

← NewerPage 16 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.