Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.450	24.940	23.460	23.990	14.006	5,039,360
2024-07-25	23.210	23.570	22.670	23.320	13.615	3,691,331
2024-07-24	24.050	24.340	23.120	23.210	13.551	4,763,146
2024-07-23	24.520	25.290	24.100	24.290	14.181	6,882,964
2024-07-22	23.990	24.290	23.500	24.250	14.158	2,966,507
2024-07-19	23.630	23.990	23.210	23.750	13.866	3,003,096
2024-07-18	23.500	23.640	22.570	23.360	13.639	4,879,368
2024-07-17	25.020	25.110	23.810	23.880	13.942	6,486,211
2024-07-16	24.860	25.380	24.480	25.310	14.777	4,529,639
2024-07-15	25.100	25.980	24.950	25.100	14.654	4,299,300
2024-07-12	25.480	26.200	25.300	25.460	14.865	5,913,502
2024-07-11	25.050	25.980	24.870	25.850	15.092	8,787,134
2024-07-10	24.600	25.580	24.360	24.990	14.590	8,706,305
2024-07-09	23.310	24.430	23.080	24.290	14.181	5,637,441
2024-07-08	24.320	24.450	23.180	23.230	13.563	5,888,950
2024-07-05	24.630	24.850	23.840	24.320	14.199	5,559,322
2024-07-04	26.500	26.660	24.350	24.390	14.240	9,159,832
2024-07-03	25.730	26.540	25.510	25.700	15.005	7,716,007
2024-07-02	27.010	27.840	25.630	26.120	15.250	9,594,212
2024-07-01	27.560	27.850	26.050	27.080	15.810	10,627,661
2024-06-28	26.930	28.880	26.530	28.150	16.435	14,376,170
2024-06-27	26.820	29.300	26.660	27.780	16.219	16,870,830
2024-06-26	26.880	27.480	24.950	27.410	16.003	14,954,892
2024-06-25	26.800	29.350	26.470	27.800	16.231	18,403,691
2024-06-24	26.730	27.810	26.300	27.100	15.822	15,037,702
2024-06-21	28.900	30.610	27.230	27.290	15.933	21,210,056
2024-06-20	32.000	33.640	30.460	30.930	18.058	23,721,135
2024-06-19	32.000	33.880	30.570	32.990	19.261	29,135,846
2024-06-18	24.300	28.980	23.720	28.980	16.920	15,161,698
2024-06-17	24.660	26.590	23.800	24.150	14.100	10,408,980
2024-06-14	20.950	23.680	20.730	23.000	13.428	6,387,338
2024-06-13	20.880	21.180	20.550	20.970	12.243	1,191,619
2024-06-12	20.650	21.050	20.490	20.840	12.167	1,302,973
2024-06-11	20.260	20.740	19.500	20.670	12.068	1,834,545
2024-06-07	20.310	20.850	20.030	20.300	11.852	2,284,285
2024-06-06	21.200	21.200	19.250	20.850	12.173	2,729,035
2024-06-05	21.300	21.550	20.540	20.860	12.179	1,813,572
2024-06-04	21.950	21.950	20.660	21.200	12.377	2,530,352
2024-06-03	22.530	22.940	21.800	22.000	12.845	1,743,995
2024-05-31	22.500	22.750	22.360	22.670	13.236	1,588,510
2024-05-30	22.310	22.650	21.850	22.500	13.136	1,573,761
2024-05-29	21.700	22.540	21.600	22.280	13.008	1,601,984
2024-05-28	21.850	22.140	21.550	21.700	12.669	1,203,854
2024-05-27	21.680	21.920	21.210	21.920	12.798	1,475,079
2024-05-24	21.900	22.050	21.560	21.900	12.786	1,599,889
2024-05-23	22.480	22.480	21.650	22.100	12.903	1,906,455
2024-05-22	22.600	22.760	22.240	22.450	13.107	1,129,849
2024-05-21	22.760	22.770	22.230	22.660	13.230	1,483,228
2024-05-20	22.850	22.960	22.520	22.800	13.312	1,312,149
2024-05-17	22.490	22.880	22.340	22.880	13.358	1,865,337
2024-05-16	29.300	29.810	29.300	29.430	13.100	1,710,144
2024-05-15	29.230	29.500	28.820	29.370	13.074	1,450,437
2024-05-14	29.500	29.550	28.980	29.230	13.011	1,072,355
2024-05-13	29.610	29.650	28.550	28.910	12.869	1,586,012
2024-05-10	29.890	30.730	29.350	29.440	13.105	1,940,170
2024-05-09	29.380	30.080	29.370	29.880	13.301	1,488,467
2024-05-08	30.140	30.140	29.300	29.420	13.096	1,536,581
2024-05-07	29.780	30.280	29.650	30.140	13.417	1,980,156
2024-05-06	29.990	30.050	29.380	29.910	13.314	2,221,167
2024-04-30	29.370	29.840	29.140	29.350	13.065	1,771,880

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2600 CNY
2025-05-29	0.2000 CNY
2024-05-17	0.2600 CNY
2023-06-29	0.2000 CNY
2022-06-02	0.1592 CNY
2019-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.