Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.000	35.530	33.740	34.850	15.438	3,230,908
2023-02-03	33.850	34.590	33.450	33.940	15.035	1,828,738
2023-02-02	34.300	34.300	33.680	33.740	14.946	1,578,324
2023-02-01	33.700	34.060	33.400	34.050	15.083	1,522,960
2023-01-31	33.790	33.970	33.180	33.680	14.920	1,738,266
2023-01-30	33.250	34.500	33.220	33.780	14.964	2,902,017
2023-01-20	32.370	33.180	32.270	33.010	14.623	1,726,622
2023-01-19	32.480	32.590	32.100	32.360	14.335	1,045,772
2023-01-18	32.450	32.630	32.330	32.480	14.388	744,563
2023-01-17	32.800	32.860	32.170	32.420	14.361	711,168
2023-01-16	32.460	32.980	32.220	32.500	14.397	1,013,036
2023-01-13	32.650	32.690	32.210	32.410	14.357	981,619
2023-01-12	32.530	32.770	32.310	32.550	14.419	1,138,485
2023-01-11	33.300	33.440	32.470	32.520	14.406	1,737,657
2023-01-10	33.270	33.470	32.400	32.940	14.592	1,877,362
2023-01-09	33.330	33.400	32.420	32.920	14.583	1,827,684
2023-01-06	32.250	33.890	32.000	32.640	14.459	3,543,062
2023-01-05	32.480	32.490	31.720	31.960	14.158	1,041,479
2023-01-04	31.870	32.550	31.660	32.000	14.175	1,757,380
2023-01-03	31.630	32.490	31.520	31.870	14.118	1,895,351
2022-12-30	31.010	31.680	30.830	31.630	14.011	1,940,170
2022-12-29	29.980	31.640	29.810	31.110	13.781	3,353,505
2022-12-28	29.180	30.160	28.800	30.070	13.320	2,211,500
2022-12-27	29.020	29.270	28.670	29.180	12.926	622,410
2022-12-26	28.610	29.120	28.610	28.980	12.838	531,893
2022-12-23	28.770	29.000	28.160	28.610	12.674	598,243
2022-12-22	29.480	29.480	28.360	28.500	12.625	716,881
2022-12-21	29.310	29.470	29.080	29.300	12.979	571,220
2022-12-20	29.210	29.700	29.020	29.390	13.019	719,133
2022-12-19	30.200	30.200	29.200	29.210	12.939	1,424,095
2022-12-16	30.880	31.040	30.200	30.200	13.378	1,433,322
2022-12-15	30.320	31.150	30.200	31.140	13.794	1,147,273
2022-12-14	30.880	31.450	30.190	30.450	13.489	1,191,213
2022-12-13	31.290	32.100	30.880	30.950	13.710	1,940,829
2022-12-12	31.290	31.530	30.700	31.310	13.870	1,463,202
2022-12-09	30.700	31.670	30.310	31.310	13.870	1,783,454
2022-12-08	30.940	30.940	30.400	30.690	13.595	908,828
2022-12-07	30.970	31.190	30.620	30.940	13.706	860,564
2022-12-06	31.500	31.510	30.840	30.970	13.719	1,330,942
2022-12-05	31.460	31.980	31.050	31.590	13.994	1,995,315
2022-12-02	30.800	31.500	30.570	31.470	13.941	1,492,202
2022-12-01	30.690	31.260	30.690	30.720	13.608	1,330,283
2022-11-30	30.540	30.910	29.890	30.690	13.595	1,759,137
2022-11-29	30.220	30.700	30.000	30.540	13.529	1,691,250
2022-11-28	30.700	30.970	29.790	30.070	13.320	1,914,905
2022-11-25	31.180	31.610	30.700	30.810	13.648	2,031,934
2022-11-24	32.340	32.650	31.160	31.160	13.803	4,016,994
2022-11-23	31.280	32.930	30.710	32.600	14.441	5,378,475
2022-11-22	31.980	32.100	31.100	31.280	13.856	1,941,488
2022-11-21	31.310	32.440	31.220	31.970	14.162	2,348,588
2022-11-18	31.180	32.020	31.060	31.620	14.007	3,170,930
2022-11-17	30.300	31.570	30.080	31.280	13.856	3,741,251
2022-11-16	30.690	30.860	30.150	30.400	13.467	1,563,415
2022-11-15	30.410	30.990	30.410	30.740	13.617	1,823,510
2022-11-14	30.770	30.770	30.090	30.560	13.537	1,761,994
2022-11-11	30.820	31.270	30.250	30.550	13.533	2,300,698
2022-11-10	30.800	31.680	30.510	30.690	13.595	3,057,784
2022-11-09	30.080	31.600	29.900	31.220	13.830	4,668,625
2022-11-08	29.980	30.310	29.200	30.310	13.427	2,353,206
2022-11-07	30.000	30.280	29.500	29.720	13.165	2,349,032

← NewerPage 16 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.