Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.810	25.530	24.760	24.840	10.938	1,314,902
2022-05-10	24.460	25.250	24.180	25.090	11.048	1,056,097
2022-05-09	24.130	24.830	24.090	24.580	10.823	815,306
2022-05-06	24.120	24.200	23.650	24.130	10.625	996,506
2022-05-05	24.000	24.760	23.570	24.370	10.731	905,449
2022-04-29	23.100	24.130	22.810	24.040	10.585	1,288,167
2022-04-28	23.550	23.830	22.480	22.840	10.057	1,381,693
2022-04-27	22.830	23.880	22.480	23.590	10.387	1,301,942
2022-04-26	24.510	25.260	23.000	23.180	10.207	1,434,588
2022-04-25	26.240	26.240	24.330	24.520	10.797	1,332,260
2022-04-22	26.310	26.950	25.800	26.700	11.757	1,064,165
2022-04-21	27.510	27.780	26.330	26.340	11.598	1,327,401
2022-04-20	27.770	28.400	27.410	27.770	12.228	895,422
2022-04-19	28.030	28.550	27.360	27.680	12.188	927,547
2022-04-18	27.800	28.230	26.820	28.150	12.395	1,074,552
2022-04-15	29.120	29.370	27.500	27.820	12.250	2,250,852
2022-04-14	30.310	30.390	29.290	29.480	12.981	1,420,799
2022-04-13	30.430	30.600	29.980	30.100	13.254	1,091,689
2022-04-12	29.100	30.560	28.930	30.560	13.456	2,008,334
2022-04-11	28.930	29.460	28.490	28.970	12.756	1,427,008
2022-04-08	29.390	29.560	28.410	28.720	12.646	1,103,772
2022-04-07	30.070	30.260	29.260	29.300	12.901	1,512,195
2022-04-06	29.490	30.260	29.200	30.090	13.249	1,452,217
2022-04-01	31.080	31.080	29.210	29.250	12.879	3,572,981
2022-03-31	30.270	31.300	29.710	31.230	13.751	1,793,191
2022-03-30	30.570	30.830	30.200	30.630	13.487	1,730,796
2022-03-29	31.270	31.670	30.190	30.260	13.324	1,683,341
2022-03-28	31.500	31.810	30.730	31.260	13.764	1,379,276
2022-03-25	31.530	31.980	31.330	31.400	13.826	1,567,559
2022-03-24	32.050	32.410	31.410	31.640	13.932	1,657,416
2022-03-23	32.750	32.900	31.960	32.230	14.192	2,301,796
2022-03-22	33.730	33.830	32.510	32.790	14.438	2,382,866
2022-03-21	33.520	34.340	33.200	33.500	14.751	3,908,023
2022-03-18	32.950	34.400	32.500	34.080	15.006	3,835,331
2022-03-17	32.390	33.780	32.050	33.110	14.579	4,708,515
2022-03-16	30.650	32.690	30.650	32.490	14.306	4,550,817
2022-03-15	31.680	32.270	30.540	30.540	13.447	3,459,835
2022-03-14	31.210	32.830	31.210	31.810	14.007	3,291,765
2022-03-11	30.080	31.800	29.770	31.720	13.967	3,970,831
2022-03-10	29.950	31.100	29.370	30.460	13.412	3,142,369
2022-03-09	29.340	29.620	27.400	28.580	12.584	1,573,491
2022-03-08	30.680	30.680	29.030	29.150	12.835	1,567,120
2022-03-07	30.700	31.000	30.190	30.350	13.364	1,285,684
2022-03-04	31.210	31.350	30.300	30.440	13.403	1,811,063
2022-03-03	31.710	32.260	30.810	31.210	13.742	2,215,454
2022-03-02	31.400	32.390	31.390	31.860	14.029	1,392,019
2022-03-01	31.100	32.660	31.000	31.770	13.989	2,489,640
2022-02-28	32.100	32.240	30.800	31.000	13.650	3,149,619
2022-02-25	32.550	32.840	31.950	32.060	14.117	2,851,706
2022-02-24	31.230	34.110	30.710	32.550	14.332	6,792,965
2022-02-23	30.700	31.410	30.480	31.390	13.822	1,734,092
2022-02-22	30.520	30.970	30.210	30.790	13.558	1,364,337
2022-02-21	30.480	30.990	30.100	30.960	13.632	1,738,486
2022-02-18	30.400	30.750	30.060	30.510	13.434	823,655
2022-02-17	30.440	30.890	30.120	30.430	13.399	1,464,935
2022-02-16	29.470	30.800	29.290	30.410	13.390	1,670,598
2022-02-15	29.200	29.580	28.720	29.470	12.976	854,633
2022-02-14	29.150	29.800	28.600	29.190	12.853	1,020,506
2022-02-11	29.550	29.630	28.880	29.150	12.835	1,027,097
2022-02-10	29.620	29.810	29.180	29.710	13.082	955,035

← NewerPage 19 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.