Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.960	32.390	30.810	32.280	14.299	1,703,307
2022-08-03	30.180	31.950	30.180	30.830	13.657	2,627,172
2022-08-02	31.370	31.740	29.580	30.180	13.369	2,475,579
2022-08-01	32.440	32.700	31.460	31.800	14.087	2,116,150
2022-07-29	32.750	33.010	32.230	32.350	14.330	1,356,867
2022-07-28	32.870	33.400	32.550	32.800	14.530	1,254,047
2022-07-27	31.950	33.400	31.200	32.870	14.561	1,869,673
2022-07-26	31.660	31.760	30.800	31.680	14.034	1,591,506
2022-07-25	32.230	32.360	31.270	31.270	13.852	1,187,258
2022-07-22	32.050	32.720	31.580	32.230	14.277	1,925,231
2022-07-21	31.150	33.000	30.750	32.100	14.220	2,755,130
2022-07-20	31.180	31.660	30.920	31.080	13.768	1,345,662
2022-07-19	30.690	32.200	30.410	31.260	13.848	2,133,926
2022-07-18	29.770	30.960	29.710	30.690	13.595	2,062,798
2022-07-15	30.120	30.500	29.680	29.680	13.148	2,087,262
2022-07-14	30.270	30.350	29.800	30.120	13.343	2,115,491
2022-07-13	29.590	30.660	29.220	30.520	13.520	2,869,174
2022-07-12	30.300	30.490	29.050	29.690	13.152	4,000,370
2022-07-11	28.630	30.690	28.450	30.600	13.555	5,775,875
2022-07-08	28.560	29.290	28.180	28.630	12.682	3,924,501
2022-07-07	28.000	29.990	28.000	28.540	12.643	5,448,549
2022-07-06	26.880	27.220	26.400	26.780	11.863	837,057
2022-07-05	27.110	27.400	26.520	26.900	11.916	825,560
2022-07-04	27.050	27.230	26.530	27.190	12.045	753,790
2022-07-01	27.220	27.390	26.800	27.030	11.974	723,443
2022-06-30	27.200	27.600	27.030	27.200	12.049	737,170
2022-06-29	27.530	27.790	26.990	27.040	11.978	964,483
2022-06-28	27.290	27.860	27.000	27.740	12.288	1,092,128
2022-06-27	27.090	27.370	26.800	27.150	12.027	896,156
2022-06-24	26.910	27.150	26.800	27.090	12.000	914,611
2022-06-23	26.570	26.930	26.240	26.900	11.916	994,142
2022-06-22	26.870	26.950	26.350	26.360	11.677	496,741
2022-06-21	27.050	27.060	26.540	26.870	11.903	960,089
2022-06-20	26.910	27.100	26.600	26.990	11.956	1,019,408
2022-06-17	26.820	27.150	26.220	26.910	11.921	994,838
2022-06-16	25.800	27.300	25.800	26.810	11.876	2,415,869
2022-06-15	26.360	26.680	26.040	26.110	11.566	916,880
2022-06-14	26.110	26.210	25.450	26.110	11.566	861,224
2022-06-13	26.200	26.670	26.200	26.400	11.695	776,162
2022-06-10	25.790	26.590	25.680	26.550	11.761	991,688
2022-06-09	26.210	26.330	25.660	25.990	11.513	1,195,431
2022-06-08	26.540	26.840	25.900	26.390	11.690	932,923
2022-06-07	27.140	27.250	26.320	26.590	11.779	1,587,257
2022-06-06	26.820	27.340	26.820	27.030	11.974	1,306,843
2022-06-02	26.520	27.000	26.370	26.890	11.912	1,385,647
2022-06-01	26.610	26.850	26.250	26.530	11.682	1,121,788
2022-05-31	26.680	26.800	26.000	26.390	11.620	1,308,093
2022-05-30	25.810	26.800	25.750	26.550	11.691	1,760,506
2022-05-27	25.210	25.880	25.210	25.800	11.360	1,082,031
2022-05-26	25.490	25.630	24.800	25.340	11.158	1,190,782
2022-05-25	24.330	25.350	24.330	25.200	11.096	1,221,712
2022-05-24	25.750	25.970	24.400	24.410	10.748	1,544,822
2022-05-23	25.350	25.760	25.160	25.740	11.334	1,001,087
2022-05-20	25.580	25.670	25.110	25.400	11.184	880,557
2022-05-19	25.100	25.530	24.990	25.390	11.180	732,927
2022-05-18	25.320	26.030	24.910	25.420	11.193	1,346,980
2022-05-17	25.030	25.180	24.600	25.070	11.039	846,708
2022-05-16	25.390	25.500	24.630	24.930	10.977	781,033
2022-05-13	25.590	25.590	24.880	25.010	11.012	765,215
2022-05-12	24.830	25.350	24.750	25.150	11.074	828,253

← NewerPage 18 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.