Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.010	29.760	28.750	28.870	16.855	3,268,764
2025-01-21	29.000	29.280	28.490	29.280	17.095	2,826,947
2025-01-20	29.300	29.370	28.710	28.950	16.902	2,589,587
2025-01-17	28.770	29.770	28.610	28.950	16.902	3,103,330
2025-01-16	28.930	29.070	28.420	28.820	16.826	3,270,910
2025-01-15	29.400	29.400	28.650	28.830	16.832	4,028,875
2025-01-14	27.660	29.560	27.660	29.480	17.212	6,662,064
2025-01-13	27.300	27.770	26.800	27.550	16.085	4,213,727
2025-01-10	28.260	29.290	27.790	28.070	16.388	6,903,616
2025-01-09	27.380	28.070	27.320	27.500	16.056	3,450,811
2025-01-08	28.020	28.020	26.680	27.690	16.166	3,965,889
2025-01-07	27.200	28.240	26.800	28.120	16.418	4,381,274
2025-01-06	27.640	28.080	26.660	27.170	15.863	4,128,281
2025-01-03	29.800	30.260	27.690	27.700	16.172	6,725,067
2025-01-02	32.130	32.220	29.300	30.080	17.562	9,649,954
2024-12-31	33.390	35.850	32.110	32.680	19.080	9,689,243
2024-12-30	33.660	36.050	32.380	32.580	19.021	12,971,647
2024-12-27	32.160	34.630	31.580	34.180	19.956	13,435,734
2024-12-26	31.200	32.880	31.200	32.250	18.829	7,537,335
2024-12-25	32.680	32.700	31.060	31.680	18.496	8,454,279
2024-12-24	30.680	33.330	30.320	33.170	19.366	11,980,367
2024-12-23	31.690	32.480	30.910	31.230	18.233	7,929,074
2024-12-20	30.990	31.980	30.720	31.720	18.519	5,344,638
2024-12-19	31.000	31.460	30.310	31.080	18.146	6,465,260
2024-12-18	29.820	31.870	29.400	31.360	18.309	9,389,994
2024-12-17	30.500	30.600	29.130	29.220	17.060	3,156,260
2024-12-16	30.770	31.060	29.800	30.490	17.801	2,713,768
2024-12-13	31.490	31.500	30.450	30.480	17.795	3,140,645
2024-12-12	31.600	31.890	31.000	31.490	18.385	3,054,284
2024-12-11	31.240	31.740	31.170	31.580	18.438	2,691,798
2024-12-10	32.000	32.380	31.120	31.160	18.192	3,584,777
2024-12-09	31.000	31.340	30.600	31.110	18.163	2,631,499
2024-12-06	31.560	31.590	30.840	31.090	18.151	3,422,807
2024-12-05	30.340	31.720	30.340	31.070	18.140	3,865,858
2024-12-04	31.250	31.400	30.300	30.490	17.801	4,124,901
2024-12-03	30.500	32.850	30.070	31.360	18.309	8,794,548
2024-12-02	29.780	30.380	29.640	30.290	17.685	3,294,393
2024-11-29	29.140	29.870	28.830	29.780	17.387	2,807,191
2024-11-28	29.150	29.570	29.110	29.190	17.042	2,567,769
2024-11-27	28.730	29.270	27.550	29.230	17.066	3,218,348
2024-11-26	28.860	29.220	28.200	28.360	16.558	2,195,070
2024-11-25	28.300	28.850	27.900	28.850	16.844	3,070,853
2024-11-22	29.790	30.060	28.130	28.200	16.464	3,636,119
2024-11-21	29.930	30.300	29.410	29.950	17.486	2,628,930
2024-11-20	29.630	30.100	29.300	30.050	17.544	3,183,098
2024-11-19	28.810	29.560	28.700	29.560	17.258	3,147,988
2024-11-18	30.080	30.280	28.510	28.720	16.768	3,465,730
2024-11-15	30.170	30.950	29.810	29.870	17.439	4,113,696
2024-11-14	31.380	31.500	30.000	30.150	17.603	4,862,341
2024-11-13	31.550	31.850	30.650	31.520	18.403	4,290,157
2024-11-12	32.900	33.220	31.330	31.670	18.490	6,696,744
2024-11-11	31.700	32.890	31.580	32.800	19.150	6,316,129
2024-11-08	31.980	32.440	31.650	31.710	18.514	5,089,671
2024-11-07	31.010	31.740	31.010	31.590	18.443	5,177,854
2024-11-06	31.890	32.790	31.210	31.450	18.362	7,735,214
2024-11-05	31.400	32.000	31.020	31.840	18.589	6,417,724
2024-11-04	29.900	32.310	29.610	31.370	18.315	7,003,483
2024-11-01	32.010	32.230	29.500	29.670	17.322	8,280,090
2024-10-31	32.230	32.680	31.500	32.290	18.852	7,353,073
2024-10-30	33.180	33.600	31.780	32.420	18.928	9,384,860

← NewerPage 8 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.