Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.980	6.160	5.960	6.120	5.560	13,285,714
2022-11-02	5.950	6.050	5.940	6.010	5.460	7,657,291
2022-11-01	5.840	5.970	5.840	5.970	5.424	6,911,706
2022-10-31	5.730	5.900	5.710	5.840	5.306	7,571,058
2022-10-28	5.860	5.920	5.730	5.760	5.233	7,021,563
2022-10-27	5.940	5.980	5.910	5.920	5.379	4,156,530
2022-10-26	5.920	6.000	5.890	5.940	5.397	4,575,928
2022-10-25	5.850	5.930	5.790	5.910	5.369	5,114,447
2022-10-24	5.930	6.020	5.810	5.860	5.324	6,189,926
2022-10-21	5.880	5.960	5.880	5.920	5.379	5,308,370
2022-10-20	5.830	5.940	5.810	5.880	5.342	5,211,825
2022-10-19	5.880	5.920	5.850	5.850	5.315	4,279,203
2022-10-18	5.910	5.920	5.850	5.880	5.342	4,781,690
2022-10-17	5.840	5.900	5.800	5.880	5.342	5,874,032
2022-10-14	5.800	5.870	5.780	5.840	5.306	5,954,982
2022-10-13	5.770	5.790	5.720	5.780	5.251	4,369,518
2022-10-12	5.670	5.790	5.620	5.770	5.242	6,022,110
2022-10-11	5.650	5.700	5.600	5.680	5.161	4,132,344
2022-10-10	5.650	5.710	5.620	5.640	5.124	5,336,918
2022-09-30	5.650	5.710	5.640	5.650	5.133	4,418,410
2022-09-29	5.780	5.800	5.660	5.670	5.151	6,061,040
2022-09-28	5.900	5.900	5.750	5.760	5.233	7,517,608
2022-09-27	5.800	5.910	5.750	5.910	5.369	12,013,635
2022-09-26	5.870	6.350	5.750	5.900	5.360	18,312,369
2022-09-23	5.860	5.880	5.770	5.830	5.297	4,016,710
2022-09-22	5.890	5.900	5.830	5.850	5.315	3,103,660
2022-09-21	5.830	5.920	5.770	5.900	5.360	3,936,526
2022-09-20	5.850	5.880	5.800	5.840	5.306	4,648,676
2022-09-19	5.880	5.890	5.790	5.800	5.270	7,030,567
2022-09-16	6.070	6.080	5.880	5.890	5.351	12,815,762
2022-09-15	6.160	6.190	6.050	6.080	5.524	7,940,931
2022-09-14	6.120	6.160	6.100	6.140	5.578	4,445,338
2022-09-13	6.200	6.250	6.170	6.180	5.615	6,172,236
2022-09-09	6.150	6.210	6.130	6.200	5.633	9,074,184
2022-09-08	6.170	6.180	6.100	6.130	5.569	6,621,411
2022-09-07	6.180	6.180	6.110	6.160	5.597	6,690,638
2022-09-06	6.100	6.210	6.100	6.170	5.606	7,459,476
2022-09-05	6.090	6.140	6.060	6.140	5.578	4,723,409
2022-09-02	6.140	6.150	6.090	6.100	5.542	4,147,245
2022-09-01	6.150	6.180	6.100	6.110	5.551	4,946,426
2022-08-31	6.150	6.200	6.090	6.170	5.606	7,174,380
2022-08-30	6.100	6.180	6.090	6.180	5.615	7,415,875
2022-08-29	6.060	6.140	6.000	6.120	5.560	5,263,575
2022-08-26	6.130	6.150	6.070	6.100	5.542	4,871,051
2022-08-25	6.070	6.110	6.020	6.080	5.524	6,327,610
2022-08-24	6.190	6.220	6.050	6.050	5.497	10,901,145
2022-08-23	6.210	6.240	6.160	6.200	5.633	6,254,517
2022-08-22	6.180	6.250	6.170	6.230	5.660	5,053,273
2022-08-19	6.240	6.270	6.200	6.210	5.642	5,630,940
2022-08-18	6.280	6.300	6.210	6.230	5.660	5,314,259
2022-08-17	6.290	6.330	6.220	6.290	5.715	5,634,082
2022-08-16	6.280	6.320	6.250	6.280	5.706	6,205,313
2022-08-15	6.270	6.280	6.210	6.260	5.687	5,407,170
2022-08-12	6.250	6.310	6.230	6.270	5.697	6,122,340
2022-08-11	6.190	6.260	6.170	6.250	5.678	7,907,560
2022-08-10	6.200	6.210	6.110	6.140	5.578	5,860,462
2022-08-09	6.230	6.240	6.170	6.200	5.633	4,727,405
2022-08-08	6.260	6.280	6.200	6.250	5.678	4,929,087
2022-08-05	6.150	6.220	6.100	6.220	5.651	6,508,331
2022-08-04	6.150	6.160	6.050	6.150	5.588	7,156,938

← NewerPage 17 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.