Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	34.470	34.470	32.330	33.210	19.389	13,140,250
2024-10-28	31.000	35.150	30.540	34.470	20.125	16,489,891
2024-10-25	28.850	30.680	28.680	29.990	17.509	6,822,651
2024-10-24	28.570	29.050	28.330	28.780	16.803	3,219,906
2024-10-23	29.010	29.780	28.810	28.980	16.920	5,248,548
2024-10-22	29.660	29.930	28.720	29.150	17.019	5,734,259
2024-10-21	29.420	30.700	29.390	29.850	17.428	8,545,468
2024-10-18	27.990	29.850	27.820	29.000	16.931	7,246,720
2024-10-17	27.490	28.450	27.490	27.970	16.330	5,708,182
2024-10-16	26.980	27.700	26.660	27.260	15.915	3,689,405
2024-10-15	27.040	28.070	26.920	27.030	15.781	4,541,587
2024-10-14	26.500	27.320	26.030	27.320	15.951	4,675,621
2024-10-11	27.930	27.930	26.020	26.400	15.413	5,546,630
2024-10-10	27.520	29.180	27.120	27.930	16.307	7,323,293
2024-10-09	29.530	30.230	27.000	27.010	15.769	9,071,149
2024-10-08	33.000	33.000	29.000	31.100	18.157	13,466,841
2024-09-30	25.750	28.750	25.060	28.080	16.394	10,859,772
2024-09-27	24.050	25.110	23.700	24.700	14.421	6,428,026
2024-09-26	23.000	23.580	22.790	23.580	13.767	4,003,322
2024-09-25	23.500	23.800	23.010	23.060	13.463	5,205,588
2024-09-24	23.000	23.200	22.310	23.110	13.493	5,376,740
2024-09-23	22.640	23.400	22.330	23.030	13.446	5,739,921
2024-09-20	21.920	23.000	21.880	22.650	13.224	5,819,237
2024-09-19	21.340	23.920	21.340	22.500	13.136	6,019,232
2024-09-18	21.250	21.390	20.800	21.190	12.372	1,334,998
2024-09-13	21.720	21.720	21.210	21.290	12.430	1,359,199
2024-09-12	21.750	22.060	21.650	21.650	12.640	1,269,697
2024-09-11	22.030	22.030	21.640	21.750	12.698	1,501,801
2024-09-10	21.740	22.200	21.500	22.200	12.961	2,048,736
2024-09-09	21.450	21.870	21.120	21.810	12.734	1,801,354
2024-09-06	22.140	22.250	21.520	21.530	12.570	1,958,203
2024-09-05	21.830	22.360	21.820	22.220	12.973	1,402,536
2024-09-04	21.880	22.060	21.630	21.850	12.757	1,434,066
2024-09-03	21.770	22.250	21.610	22.040	12.868	1,922,831
2024-09-02	22.560	22.790	21.710	21.710	12.675	2,421,386
2024-08-30	22.400	23.010	22.020	22.600	13.195	2,252,386
2024-08-29	21.720	22.390	21.630	22.310	13.025	1,699,092
2024-08-28	21.990	22.230	21.720	21.870	12.769	1,452,656
2024-08-27	22.710	22.710	21.870	22.000	12.845	2,063,190
2024-08-26	22.800	22.920	22.320	22.710	13.259	1,518,262
2024-08-23	22.490	22.750	22.120	22.520	13.148	1,611,465
2024-08-22	23.240	23.320	22.500	22.560	13.171	2,018,890
2024-08-21	22.870	23.350	22.700	22.990	13.422	1,689,019
2024-08-20	23.500	23.500	22.750	22.900	13.370	1,738,651
2024-08-19	23.750	23.790	23.120	23.160	13.522	2,268,030
2024-08-16	24.230	24.230	23.610	23.630	13.796	2,180,353
2024-08-15	23.210	24.030	23.080	23.810	13.901	2,444,754
2024-08-14	23.980	23.980	23.510	23.560	13.755	1,625,611
2024-08-13	23.380	23.770	23.130	23.770	13.878	1,619,172
2024-08-12	23.900	23.900	23.180	23.350	13.633	2,393,378
2024-08-09	23.800	24.440	23.800	24.030	14.030	2,759,617
2024-08-08	24.500	24.770	23.630	23.660	13.814	4,137,035
2024-08-07	24.100	24.960	23.950	24.830	14.497	4,580,508
2024-08-06	23.900	24.430	23.400	23.960	13.989	3,370,772
2024-08-05	24.800	25.100	23.500	23.500	13.720	5,638,786
2024-08-02	25.900	25.900	25.000	25.220	14.724	6,717,315
2024-08-01	26.200	27.200	26.080	26.100	15.238	11,230,519
2024-07-31	25.020	26.550	24.600	26.300	15.355	10,511,960
2024-07-30	25.180	25.230	24.690	24.980	14.584	7,752,638
2024-07-29	24.160	26.580	24.060	25.600	14.946	11,479,348

← NewerPage 9 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.