Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.240	29.830	29.130	29.690	13.073	774,003
2022-02-08	28.630	29.450	28.400	29.350	12.923	1,209,228
2022-02-07	29.160	29.380	28.390	28.630	12.606	1,272,744
2022-01-28	27.730	29.090	27.730	28.720	12.646	1,037,203
2022-01-27	28.000	28.350	27.660	27.750	12.219	1,462,103
2022-01-26	28.260	28.700	27.920	28.250	12.439	1,311,494
2022-01-25	29.910	30.220	27.910	27.940	12.303	1,702,015
2022-01-24	30.590	30.590	29.880	30.040	13.227	1,254,926
2022-01-21	30.000	30.800	29.780	30.360	13.368	1,311,389
2022-01-20	31.450	31.450	29.920	30.040	13.227	2,087,943
2022-01-19	30.690	31.550	30.690	31.300	13.782	1,492,556
2022-01-18	31.420	31.760	30.390	30.670	13.505	2,368,774
2022-01-17	30.580	31.560	30.580	31.420	13.835	1,930,912
2022-01-14	31.100	31.590	30.620	30.680	13.509	1,530,678
2022-01-13	31.890	31.890	30.960	31.230	13.751	1,692,157
2022-01-12	30.310	31.890	30.250	31.570	13.901	2,882,903
2022-01-11	30.480	31.160	30.250	30.310	13.346	1,403,876
2022-01-10	30.000	30.790	29.760	30.430	13.399	1,410,906
2022-01-07	31.390	31.740	30.200	30.200	13.298	2,119,885
2022-01-06	30.300	31.880	30.030	31.440	13.844	2,611,598
2022-01-05	30.680	31.120	30.020	30.380	13.377	1,415,307
2022-01-04	31.250	31.250	30.300	30.680	13.509	1,774,077
2021-12-31	31.280	31.430	30.750	30.940	13.623	2,200,890
2021-12-30	30.170	31.490	29.770	31.290	13.778	5,280,045
2021-12-29	29.630	30.070	29.190	29.980	13.201	1,288,540
2021-12-28	28.790	29.690	28.790	29.630	13.047	1,528,672
2021-12-27	28.300	29.080	27.990	28.860	12.708	1,383,642
2021-12-24	28.800	29.070	28.050	28.170	12.404	1,772,950
2021-12-23	28.740	29.180	28.700	28.860	12.708	1,570,855
2021-12-22	29.500	29.790	29.030	29.080	12.804	1,422,777
2021-12-21	28.920	29.980	28.920	29.580	13.025	1,382,462
2021-12-20	29.140	29.990	28.870	28.900	12.725	1,351,155
2021-12-17	29.530	29.690	28.810	29.400	12.945	1,851,873
2021-12-16	30.000	30.250	29.400	29.500	12.989	1,563,604
2021-12-15	29.720	30.710	29.380	29.410	12.950	1,922,621
2021-12-14	29.820	30.580	29.270	30.060	13.236	2,371,661
2021-12-13	30.000	31.600	29.500	29.800	13.122	3,691,819
2021-12-10	28.510	29.960	28.510	29.920	13.174	2,623,464
2021-12-09	29.160	29.160	28.410	28.670	12.624	1,468,474
2021-12-08	27.910	29.100	27.700	28.860	12.708	1,757,380
2021-12-07	28.390	28.620	27.550	27.770	12.228	1,697,402
2021-12-06	29.250	29.610	28.300	28.390	12.501	1,802,858
2021-12-03	29.160	30.180	29.160	29.400	12.945	1,878,166
2021-12-02	29.860	29.860	29.160	29.240	12.875	1,850,093
2021-12-01	28.970	30.440	28.500	29.800	13.122	3,145,530
2021-11-30	28.180	29.120	28.180	28.700	12.637	1,609,522
2021-11-29	28.340	28.440	27.800	28.140	12.391	1,384,878
2021-11-26	28.370	28.750	27.900	28.360	12.487	1,262,585
2021-11-25	28.480	28.660	28.220	28.410	12.510	1,014,135
2021-11-24	28.100	28.780	27.920	28.420	12.514	1,376,420
2021-11-23	28.310	28.500	28.010	28.320	12.470	1,148,371
2021-11-22	28.220	28.450	27.850	28.300	12.461	1,465,618
2021-11-19	27.450	28.450	27.430	28.280	12.452	1,596,838
2021-11-18	27.790	28.100	27.300	27.450	12.087	1,668,621
2021-11-17	27.580	28.000	27.250	28.000	12.329	1,885,685
2021-11-16	27.750	27.890	27.180	27.180	11.968	932,549
2021-11-15	27.080	27.830	26.890	27.590	12.148	1,398,495
2021-11-12	26.750	27.190	26.620	27.150	11.955	1,051,264
2021-11-11	26.940	27.200	26.730	26.750	11.779	878,178
2021-11-10	26.540	27.050	26.310	27.000	11.889	1,010,657

← NewerPage 20 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.