Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.610	7.660	7.560	7.600	6.735	9,330,639
2022-02-08	7.410	7.640	7.400	7.570	6.708	11,985,571
2022-02-07	7.300	7.560	7.250	7.450	6.602	16,244,728
2022-01-28	7.300	7.310	7.090	7.200	6.380	25,420,166
2022-01-27	7.880	7.880	7.880	7.880	6.983	0
2022-01-26	7.880	7.880	7.880	7.880	6.983	0
2022-01-25	7.880	7.880	7.880	7.880	6.983	0
2022-01-24	7.880	7.880	7.880	7.880	6.983	0
2022-01-21	7.880	7.880	7.880	7.880	6.983	0
2022-01-20	7.880	7.880	7.880	7.880	6.983	0
2022-01-19	7.880	7.880	7.880	7.880	6.983	0
2022-01-18	7.880	7.880	7.880	7.880	6.983	0
2022-01-17	7.880	7.880	7.880	7.880	6.983	0
2022-01-14	7.880	7.880	7.880	7.880	6.983	0
2022-01-13	7.860	7.980	7.840	7.880	6.983	15,172,114
2022-01-12	7.880	7.910	7.810	7.860	6.965	12,597,717
2022-01-11	7.960	7.980	7.840	7.880	6.983	18,713,593
2022-01-10	8.030	8.070	7.920	7.980	7.071	16,360,788
2022-01-07	7.880	8.050	7.860	7.990	7.080	25,852,862
2022-01-06	7.830	7.970	7.780	7.900	7.001	17,609,209
2022-01-05	7.800	7.910	7.760	7.840	6.947	14,135,630
2022-01-04	7.700	7.840	7.690	7.810	6.921	11,883,751
2021-12-31	7.720	7.750	7.690	7.710	6.832	5,937,832
2021-12-30	7.750	7.770	7.700	7.700	6.823	6,998,105
2021-12-29	7.730	7.750	7.680	7.740	6.859	6,723,655
2021-12-28	7.720	7.750	7.670	7.710	6.832	5,942,841
2021-12-27	7.730	7.780	7.700	7.750	6.868	8,691,119
2021-12-24	7.710	7.730	7.620	7.650	6.779	9,617,105
2021-12-23	7.730	7.750	7.710	7.720	6.841	6,703,680
2021-12-22	7.840	7.850	7.730	7.750	6.868	9,087,288
2021-12-21	7.750	7.830	7.730	7.820	6.930	9,899,332
2021-12-20	7.700	7.760	7.650	7.760	6.876	9,143,007
2021-12-17	7.760	7.820	7.720	7.730	6.850	10,051,843
2021-12-16	7.680	7.750	7.630	7.740	6.859	8,942,548
2021-12-15	7.670	7.730	7.630	7.650	6.779	8,304,721
2021-12-14	7.720	7.720	7.650	7.660	6.788	8,644,211
2021-12-13	7.710	7.890	7.710	7.730	6.850	14,407,435
2021-12-10	7.740	7.760	7.630	7.670	6.797	15,576,069
2021-12-09	7.760	7.820	7.700	7.770	6.885	11,286,124
2021-12-08	7.850	7.850	7.700	7.780	6.894	14,084,027
2021-12-07	7.800	7.940	7.760	7.910	7.009	20,627,270
2021-12-06	7.880	8.060	7.710	7.740	6.859	23,983,586
2021-12-03	7.800	7.800	7.800	7.800	6.912	0
2021-12-02	7.770	7.900	7.760	7.800	6.912	21,828,201
2021-12-01	7.600	7.810	7.580	7.770	6.885	20,064,902
2021-11-30	7.630	7.680	7.550	7.600	6.735	11,179,841
2021-11-29	7.380	7.680	7.350	7.520	6.664	12,094,423
2021-11-26	7.510	7.530	7.430	7.460	6.611	8,406,790
2021-11-25	7.580	7.580	7.520	7.540	6.682	7,400,669
2021-11-24	7.660	7.660	7.550	7.620	6.752	7,870,981
2021-11-23	7.550	7.700	7.520	7.660	6.788	16,067,523
2021-11-22	7.560	7.590	7.520	7.530	6.673	8,710,308
2021-11-19	7.540	7.590	7.460	7.550	6.690	9,252,807
2021-11-18	7.540	7.610	7.510	7.580	6.717	7,145,586
2021-11-17	7.530	7.620	7.530	7.580	6.717	7,195,141
2021-11-16	7.570	7.610	7.500	7.530	6.673	8,955,470
2021-11-15	7.600	7.630	7.480	7.530	6.673	8,815,593
2021-11-12	7.500	7.510	7.350	7.480	6.628	11,430,743
2021-11-11	7.300	7.570	7.270	7.480	6.628	20,656,507
2021-11-10	7.240	7.330	7.140	7.320	6.487	11,654,979

← NewerPage 20 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.