Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.150	6.320	6.070	6.080	5.524	10,574,277
2022-08-02	6.370	6.370	6.110	6.180	5.615	13,684,820
2022-08-01	6.410	6.430	6.370	6.390	5.806	6,967,689
2022-07-29	6.500	6.510	6.420	6.430	5.842	6,699,384
2022-07-28	6.520	6.550	6.460	6.480	5.887	7,701,968
2022-07-27	6.420	6.580	6.400	6.490	5.896	8,091,913
2022-07-26	6.420	6.450	6.360	6.450	5.860	5,901,318
2022-07-25	6.490	6.580	6.390	6.430	5.842	12,789,879
2022-07-22	6.490	6.590	6.420	6.490	5.896	10,972,635
2022-07-21	6.580	6.610	6.450	6.470	5.878	9,005,704
2022-07-20	6.500	6.580	6.470	6.570	5.969	9,587,607
2022-07-19	6.490	6.500	6.430	6.490	5.896	6,836,305
2022-07-18	6.330	6.480	6.330	6.470	5.878	9,281,818
2022-07-15	6.470	6.500	6.350	6.350	5.769	11,602,254
2022-07-14	6.600	6.600	6.470	6.470	5.878	9,832,221
2022-07-13	6.480	6.610	6.430	6.560	5.960	16,106,205
2022-07-12	6.400	6.480	6.370	6.450	5.860	12,808,982
2022-07-11	6.400	6.490	6.360	6.440	5.851	9,425,115
2022-07-08	6.370	6.420	6.350	6.370	5.787	13,240,900
2022-07-07	6.450	6.530	6.450	6.490	5.751	8,402,463
2022-07-06	6.550	6.560	6.440	6.490	5.751	13,639,560
2022-07-05	6.650	6.670	6.510	6.570	5.822	17,714,151
2022-07-04	6.760	6.810	6.650	6.700	5.937	22,465,653
2022-07-01	6.540	6.870	6.520	6.710	5.946	34,666,810
2022-06-30	6.570	6.610	6.510	6.510	5.769	11,213,252
2022-06-29	6.600	6.630	6.530	6.540	5.795	12,415,363
2022-06-28	6.520	6.610	6.500	6.610	5.857	10,944,840
2022-06-27	6.500	6.590	6.480	6.520	5.778	12,439,086
2022-06-24	6.500	6.570	6.470	6.500	5.760	7,214,153
2022-06-23	6.380	6.480	6.370	6.480	5.742	7,918,898
2022-06-22	6.480	6.500	6.400	6.400	5.671	7,974,318
2022-06-21	6.510	6.550	6.440	6.500	5.760	7,651,509
2022-06-20	6.520	6.560	6.480	6.510	5.769	8,977,041
2022-06-17	6.490	6.540	6.400	6.520	5.778	13,137,873
2022-06-16	6.550	6.800	6.510	6.530	5.787	15,996,992
2022-06-15	6.590	6.650	6.480	6.540	5.795	17,939,475
2022-06-14	6.420	6.570	6.350	6.570	5.822	14,888,823
2022-06-13	6.380	6.490	6.350	6.460	5.724	14,057,807
2022-06-10	6.340	6.430	6.320	6.420	5.689	10,114,868
2022-06-09	6.360	6.440	6.330	6.370	5.645	8,341,963
2022-06-08	6.380	6.420	6.280	6.410	5.680	11,572,058
2022-06-07	6.410	6.460	6.350	6.380	5.654	9,787,959
2022-06-06	6.350	6.420	6.330	6.420	5.689	13,846,445
2022-06-02	6.330	6.380	6.290	6.350	5.627	8,620,795
2022-06-01	6.360	6.390	6.270	6.330	5.609	10,673,410
2022-05-31	6.300	6.390	6.300	6.380	5.654	10,959,277
2022-05-30	6.360	6.410	6.280	6.300	5.583	9,711,724
2022-05-27	6.400	6.430	6.300	6.360	5.636	14,596,929
2022-05-26	6.150	6.480	6.130	6.400	5.671	26,721,761
2022-05-25	6.000	6.130	5.990	6.120	5.423	9,620,633
2022-05-24	6.250	6.330	6.000	6.010	5.326	15,448,971
2022-05-23	6.220	6.290	6.220	6.250	5.538	9,192,588
2022-05-20	6.150	6.250	6.150	6.230	5.521	11,084,403
2022-05-19	6.100	6.160	6.080	6.140	5.441	10,908,674
2022-05-18	6.240	6.260	6.190	6.200	5.494	6,965,106
2022-05-17	6.350	6.350	6.180	6.250	5.538	11,451,820
2022-05-16	6.440	6.580	6.310	6.330	5.609	22,064,385
2022-05-13	6.100	6.320	6.100	6.270	5.556	22,504,117
2022-05-12	6.020	6.170	5.980	6.090	5.397	12,645,552
2022-05-11	6.060	6.160	6.020	6.030	5.343	14,580,505

← NewerPage 18 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.