Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.300	30.580	30.000	30.260	13.405	2,170,416
2022-11-03	30.380	30.480	29.700	30.300	13.422	1,585,943
2022-11-02	29.750	30.380	29.500	30.180	13.369	2,392,313
2022-11-01	28.970	29.760	28.970	29.600	13.112	1,923,253
2022-10-31	27.890	29.240	27.850	28.970	12.833	2,412,965
2022-10-28	29.550	29.550	28.280	28.410	12.585	1,783,524
2022-10-27	29.690	30.270	29.270	29.360	13.006	1,772,557
2022-10-26	29.270	29.780	29.050	29.680	13.148	1,881,291
2022-10-25	28.880	29.300	28.190	29.120	12.900	2,263,569
2022-10-24	30.310	30.310	28.960	29.070	12.877	4,169,246
2022-10-21	29.400	30.700	29.180	30.640	13.573	2,818,311
2022-10-20	29.140	29.870	28.730	29.460	13.050	1,388,064
2022-10-19	29.300	29.440	28.880	29.140	12.908	1,247,017
2022-10-18	29.900	29.990	28.900	29.250	12.957	2,406,374
2022-10-17	28.110	30.090	28.060	29.880	13.236	2,912,343
2022-10-14	27.620	27.970	27.170	27.800	12.315	804,321
2022-10-13	27.060	27.770	26.770	27.300	12.093	871,110
2022-10-12	26.210	27.140	26.210	27.090	12.000	1,322,813
2022-10-11	26.700	27.000	26.060	26.200	11.606	990,187
2022-10-10	26.550	26.920	26.350	26.460	11.721	843,867
2022-09-30	26.750	27.050	26.380	26.500	11.739	780,374
2022-09-29	27.440	27.450	26.680	26.750	11.850	1,213,842
2022-09-28	27.790	28.100	27.100	27.450	12.160	907,800
2022-09-27	27.500	27.860	27.280	27.830	12.328	793,117
2022-09-26	27.600	27.760	27.000	27.460	12.164	1,385,208
2022-09-23	28.160	28.320	27.500	27.770	12.302	870,451
2022-09-22	28.100	28.680	27.920	28.260	12.519	728,305
2022-09-21	27.940	28.550	27.460	28.150	12.470	1,341,707
2022-09-20	27.950	28.460	27.880	28.080	12.439	935,262
2022-09-19	28.880	29.000	27.730	27.910	12.364	1,180,448
2022-09-16	29.290	29.720	28.650	28.660	12.696	860,125
2022-09-15	30.700	30.790	28.920	29.400	13.024	1,252,729
2022-09-14	30.250	30.720	30.200	30.590	13.551	613,622
2022-09-13	30.760	31.400	30.480	30.650	13.577	756,207
2022-09-09	31.150	31.150	30.140	30.760	13.626	1,050,166
2022-09-08	31.350	31.690	30.660	30.780	13.635	1,013,748
2022-09-07	31.520	32.100	31.210	31.540	13.972	1,818,199
2022-09-06	30.930	31.830	30.800	31.550	13.976	2,111,809
2022-09-05	31.350	31.470	30.470	30.690	13.595	1,340,170
2022-09-02	30.870	31.030	30.080	30.830	13.657	1,325,889
2022-09-01	30.420	30.940	30.030	30.750	13.622	1,382,352
2022-08-31	31.210	31.760	30.050	30.110	13.338	1,684,659
2022-08-30	32.010	32.360	31.000	31.460	13.936	1,671,530
2022-08-29	30.520	32.250	30.200	32.130	14.233	2,268,376
2022-08-26	30.620	31.310	30.440	30.630	13.568	1,839,548
2022-08-25	31.540	31.540	30.110	30.550	13.533	2,514,440
2022-08-24	33.430	33.620	30.980	31.340	13.883	3,002,002
2022-08-23	32.110	33.850	32.110	33.420	14.804	3,097,989
2022-08-22	31.550	32.480	31.000	31.950	14.153	3,964,508
2022-08-19	34.680	34.870	31.330	31.490	13.949	5,216,229
2022-08-18	32.500	34.470	32.500	34.400	15.238	2,671,042
2022-08-17	33.060	33.300	32.500	33.030	14.632	955,475
2022-08-16	32.440	33.160	32.130	33.030	14.632	1,588,650
2022-08-15	32.600	33.020	32.290	32.370	14.339	1,325,942
2022-08-12	33.000	33.260	32.220	32.600	14.441	1,246,138
2022-08-11	33.100	33.420	32.700	33.130	14.676	1,280,631
2022-08-10	32.510	33.270	32.250	32.970	14.605	1,390,920
2022-08-09	33.180	33.510	32.500	32.690	14.481	1,652,363
2022-08-08	31.820	33.650	31.600	33.010	14.623	2,522,927
2022-08-05	32.310	32.940	31.450	31.820	14.096	1,591,287

← NewerPage 17 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.