Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.950	6.100	5.890	6.080	5.388	12,359,081
2022-05-09	5.980	6.040	5.960	5.990	5.308	6,254,590
2022-05-06	6.070	6.160	6.000	6.000	5.317	10,342,836
2022-05-05	6.130	6.290	6.100	6.190	5.485	10,358,641
2022-04-29	6.060	6.180	5.960	6.130	5.432	13,335,564
2022-04-28	6.100	6.150	5.970	6.030	5.343	15,852,502
2022-04-27	5.690	6.280	5.650	6.180	5.476	21,509,407
2022-04-26	5.840	5.920	5.700	5.710	5.060	10,648,924
2022-04-25	6.060	6.130	5.830	5.830	5.166	15,563,247
2022-04-22	6.080	6.210	5.990	6.180	5.476	9,699,481
2022-04-21	6.300	6.310	6.070	6.080	5.388	12,905,696
2022-04-20	6.480	6.490	6.270	6.310	5.592	11,913,595
2022-04-19	6.390	6.520	6.360	6.460	5.724	9,226,471
2022-04-18	6.490	6.500	6.380	6.390	5.662	9,949,053
2022-04-15	6.580	6.690	6.520	6.520	5.778	13,753,920
2022-04-14	6.610	6.680	6.580	6.600	5.849	11,142,554
2022-04-13	6.750	6.750	6.560	6.570	5.822	17,125,730
2022-04-12	6.730	6.820	6.590	6.810	6.035	23,850,192
2022-04-11	6.830	6.950	6.680	6.760	5.990	29,332,614
2022-04-08	6.570	6.940	6.570	6.860	6.079	38,415,831
2022-04-07	6.620	6.680	6.500	6.500	5.760	16,896,495
2022-04-06	6.430	6.820	6.410	6.660	5.902	22,955,532
2022-04-01	6.460	6.460	6.380	6.440	5.707	8,837,946
2022-03-31	6.460	6.550	6.440	6.490	5.751	11,082,723
2022-03-30	6.390	6.530	6.370	6.520	5.778	10,149,363
2022-03-29	6.450	6.460	6.340	6.370	5.645	5,986,742
2022-03-28	6.370	6.480	6.250	6.440	5.707	7,058,000
2022-03-25	6.380	6.480	6.370	6.380	5.654	8,926,351
2022-03-24	6.480	6.550	6.370	6.380	5.654	9,709,875
2022-03-23	6.470	6.490	6.420	6.460	5.724	6,000,013
2022-03-22	6.390	6.500	6.350	6.450	5.716	8,065,434
2022-03-21	6.480	6.490	6.330	6.410	5.680	9,703,085
2022-03-18	6.300	6.460	6.250	6.400	5.671	9,386,804
2022-03-17	6.350	6.420	6.280	6.300	5.583	13,114,138
2022-03-16	6.200	6.270	5.970	6.250	5.538	14,576,595
2022-03-15	6.610	6.610	6.100	6.100	5.405	19,817,748
2022-03-14	6.720	6.800	6.590	6.600	5.849	9,833,110
2022-03-11	6.730	6.810	6.570	6.770	5.999	14,272,434
2022-03-10	6.920	6.930	6.750	6.780	6.008	11,928,117
2022-03-09	7.080	7.110	6.550	6.780	6.008	17,351,492
2022-03-08	7.290	7.320	7.070	7.070	6.265	13,234,390
2022-03-07	7.440	7.450	7.300	7.310	6.478	8,372,337
2022-03-04	7.470	7.480	7.370	7.460	6.611	8,704,090
2022-03-03	7.380	7.480	7.350	7.470	6.619	9,984,706
2022-03-02	7.320	7.350	7.290	7.340	6.504	5,542,541
2022-03-01	7.260	7.400	7.260	7.320	6.487	6,169,580
2022-02-28	7.300	7.310	7.200	7.260	6.433	7,372,787
2022-02-25	7.350	7.410	7.310	7.330	6.495	8,235,775
2022-02-24	7.490	7.490	7.220	7.300	6.469	12,360,253
2022-02-23	7.420	7.530	7.400	7.510	6.655	9,714,262
2022-02-22	7.450	7.470	7.340	7.370	6.531	8,926,342
2022-02-21	7.550	7.560	7.460	7.500	6.646	10,374,080
2022-02-18	7.300	7.440	7.270	7.430	6.584	7,364,883
2022-02-17	7.420	7.440	7.340	7.360	6.522	6,718,688
2022-02-16	7.340	7.450	7.340	7.420	6.575	5,953,416
2022-02-15	7.370	7.400	7.280	7.330	6.495	6,676,630
2022-02-14	7.430	7.450	7.330	7.370	6.531	7,813,609
2022-02-11	7.580	7.580	7.440	7.450	6.602	7,746,962
2022-02-10	7.590	7.590	7.480	7.550	6.690	9,315,386
2022-02-09	7.610	7.660	7.560	7.600	6.735	9,330,639

← NewerPage 19 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.