Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	29.110	29.790	29.000	29.480	13.123	2,334,971
2024-04-26	28.330	29.330	27.500	29.150	12.976	2,894,108
2024-04-25	28.480	28.680	27.800	28.360	12.624	1,656,538
2024-04-24	26.990	28.140	26.990	28.110	12.513	1,480,953
2024-04-23	26.310	27.370	26.220	27.000	12.019	1,251,850
2024-04-22	26.800	26.800	25.700	26.320	11.716	1,070,817
2024-04-19	26.600	26.770	26.160	26.700	11.885	1,159,093
2024-04-18	26.420	27.270	26.210	26.800	11.930	2,131,199
2024-04-17	24.970	26.850	24.960	26.360	11.734	2,712,196
2024-04-16	26.200	26.260	24.110	24.480	10.897	2,372,760
2024-04-15	27.590	27.910	25.730	26.280	11.698	3,145,774
2024-04-12	27.600	28.150	27.560	27.630	12.299	1,392,898
2024-04-11	27.590	28.390	27.270	27.680	12.321	1,459,027
2024-04-10	28.160	28.610	27.370	27.580	12.277	1,812,305
2024-04-09	28.170	28.650	28.010	28.440	12.660	1,381,504
2024-04-08	29.320	29.320	28.120	28.120	12.517	1,973,439
2024-04-03	29.700	29.700	28.720	29.320	13.052	2,222,704
2024-04-02	29.810	29.970	29.420	29.770	13.252	2,511,047
2024-04-01	29.050	30.220	29.050	29.880	13.301	3,843,141
2024-03-29	29.050	29.190	27.960	28.690	12.771	2,697,037
2024-03-28	27.010	30.450	26.860	29.290	13.038	4,697,572
2024-03-27	28.290	28.290	27.000	27.000	12.019	1,407,617
2024-03-26	28.190	28.560	27.590	27.930	12.433	2,171,888
2024-03-25	29.200	29.220	28.150	28.190	12.548	1,948,739
2024-03-22	29.760	29.830	28.730	29.160	12.980	2,520,618
2024-03-21	29.980	29.990	29.170	29.840	13.283	2,033,762
2024-03-20	29.180	30.000	29.180	29.900	13.310	2,198,098
2024-03-19	29.270	29.650	29.010	29.240	13.016	2,301,357
2024-03-18	28.790	29.290	28.700	29.270	13.029	2,814,796
2024-03-15	28.060	29.500	27.920	29.000	12.909	3,094,035
2024-03-14	28.380	28.820	27.480	27.830	12.388	2,114,612
2024-03-13	28.230	28.500	28.000	28.140	12.526	1,793,411
2024-03-12	27.900	28.220	27.600	28.150	12.531	2,013,550
2024-03-11	27.420	28.050	26.960	28.000	12.464	2,664,301
2024-03-08	26.800	27.150	26.400	27.000	12.019	1,622,704
2024-03-07	26.890	27.480	26.570	26.840	11.948	2,293,087
2024-03-06	26.210	27.080	25.950	26.610	11.845	1,832,078
2024-03-05	27.300	27.300	26.200	26.330	11.721	2,158,332
2024-03-04	27.340	27.530	26.230	27.160	12.090	2,850,607
2024-03-01	26.580	27.400	26.460	27.240	12.126	2,698,355
2024-02-29	25.180	26.580	25.170	26.570	11.827	3,067,080
2024-02-28	28.390	28.610	25.230	25.500	11.351	5,086,340
2024-02-27	27.900	28.400	27.540	28.380	12.633	3,066,133
2024-02-26	27.840	28.590	27.280	27.590	12.281	3,816,189
2024-02-23	26.170	27.790	26.080	27.700	12.330	3,382,239
2024-02-22	25.450	25.970	24.850	25.920	11.538	2,747,636
2024-02-21	24.170	26.450	23.720	24.950	11.106	3,096,838
2024-02-20	23.790	24.490	23.290	24.300	10.817	1,989,987
2024-02-19	22.900	24.130	22.770	23.790	10.590	3,333,404
2024-02-08	20.200	22.770	20.020	22.760	10.131	3,705,359
2024-02-07	21.400	21.810	20.100	20.440	9.099	3,413,191
2024-02-06	20.860	21.890	19.060	21.300	9.481	3,998,792
2024-02-05	24.290	24.290	20.030	20.870	9.290	4,018,126
2024-02-02	25.970	26.370	23.500	24.430	10.875	2,285,099
2024-02-01	26.830	26.830	25.230	25.890	11.525	2,069,574
2024-01-31	28.490	28.490	26.710	26.830	11.943	2,134,165
2024-01-30	29.080	29.820	28.330	28.380	12.633	1,828,343
2024-01-29	29.890	30.460	29.300	29.460	13.114	1,945,004
2024-01-26	30.930	31.130	30.070	30.240	13.461	2,906,631
2024-01-25	28.710	31.270	28.380	30.940	13.773	3,406,228

← NewerPage 11 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.