Guangxi Liugong Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.430 | 10.510 | 10.070 | 10.400 | 9.573 | 80,206,814 |
| 2024-04-26 | 10.250 | 10.730 | 10.160 | 10.680 | 9.831 | 88,800,729 |
| 2024-04-25 | 10.200 | 10.360 | 10.050 | 10.300 | 9.481 | 46,665,761 |
| 2024-04-24 | 10.340 | 10.370 | 9.980 | 10.350 | 9.527 | 66,704,178 |
| 2024-04-23 | 10.300 | 10.520 | 10.150 | 10.340 | 9.518 | 51,243,577 |
| 2024-04-22 | 10.860 | 10.920 | 10.360 | 10.470 | 9.638 | 87,339,458 |
| 2024-04-19 | 10.900 | 11.130 | 10.670 | 11.070 | 10.190 | 103,350,370 |
| 2024-04-18 | 11.410 | 11.560 | 10.860 | 10.990 | 10.117 | 110,065,479 |
| 2024-04-17 | 10.200 | 11.200 | 10.200 | 11.200 | 10.310 | 103,904,015 |
| 2024-04-16 | 10.610 | 10.810 | 10.160 | 10.180 | 9.371 | 115,620,926 |
| 2024-04-15 | 10.450 | 11.480 | 10.400 | 10.980 | 10.107 | 140,821,439 |
| 2024-04-12 | 11.060 | 11.200 | 10.390 | 10.520 | 9.684 | 117,489,970 |
| 2024-04-11 | 9.770 | 10.860 | 9.700 | 10.860 | 9.997 | 105,002,695 |
| 2024-04-10 | 9.650 | 10.070 | 9.520 | 9.870 | 9.086 | 76,810,453 |
| 2024-04-09 | 9.440 | 9.450 | 9.080 | 9.200 | 8.469 | 28,818,131 |
| 2024-04-08 | 8.770 | 9.630 | 8.710 | 9.450 | 8.699 | 67,748,370 |
| 2024-04-03 | 8.600 | 8.800 | 8.490 | 8.760 | 8.064 | 25,770,094 |
| 2024-04-02 | 8.530 | 8.860 | 8.520 | 8.610 | 7.926 | 23,762,507 |
| 2024-04-01 | 8.360 | 8.670 | 8.350 | 8.590 | 7.907 | 38,024,504 |
| 2024-03-29 | 8.310 | 8.370 | 8.220 | 8.360 | 7.696 | 6,259,051 |
| 2024-03-28 | 8.070 | 8.450 | 8.040 | 8.320 | 7.659 | 19,234,738 |
| 2024-03-27 | 8.230 | 8.290 | 8.080 | 8.110 | 7.465 | 12,434,619 |
| 2024-03-26 | 8.280 | 8.320 | 8.160 | 8.240 | 7.585 | 13,951,968 |
| 2024-03-25 | 8.370 | 8.660 | 8.300 | 8.350 | 7.686 | 26,466,662 |
| 2024-03-22 | 8.240 | 8.350 | 8.170 | 8.320 | 7.659 | 21,586,229 |
| 2024-03-21 | 8.250 | 8.280 | 8.170 | 8.260 | 7.604 | 8,144,966 |
| 2024-03-20 | 8.190 | 8.320 | 8.160 | 8.220 | 7.567 | 10,446,165 |
| 2024-03-19 | 8.220 | 8.290 | 8.100 | 8.220 | 7.567 | 12,012,065 |
| 2024-03-18 | 8.060 | 8.270 | 8.010 | 8.260 | 7.604 | 19,582,840 |
| 2024-03-15 | 8.060 | 8.090 | 7.940 | 8.060 | 7.419 | 13,055,656 |
| 2024-03-14 | 7.890 | 8.120 | 7.830 | 8.090 | 7.447 | 28,352,887 |
| 2024-03-13 | 8.040 | 8.040 | 7.810 | 7.920 | 7.291 | 15,176,591 |
| 2024-03-12 | 7.980 | 7.990 | 7.830 | 7.950 | 7.318 | 18,933,324 |
| 2024-03-11 | 8.260 | 8.300 | 7.920 | 7.990 | 7.355 | 31,761,212 |
| 2024-03-08 | 7.930 | 8.270 | 7.880 | 8.260 | 7.604 | 44,492,898 |
| 2024-03-07 | 8.010 | 8.250 | 7.940 | 7.990 | 7.355 | 33,168,017 |
| 2024-03-06 | 7.980 | 8.050 | 7.910 | 7.990 | 7.355 | 30,659,056 |
| 2024-03-05 | 8.020 | 8.350 | 7.950 | 7.990 | 7.355 | 75,808,650 |
| 2024-03-04 | 7.920 | 8.070 | 7.850 | 8.020 | 7.383 | 43,441,395 |
| 2024-03-01 | 7.700 | 7.850 | 7.650 | 7.850 | 7.226 | 19,936,469 |
| 2024-02-29 | 7.530 | 7.700 | 7.510 | 7.670 | 7.060 | 16,686,251 |
| 2024-02-28 | 7.810 | 7.810 | 7.510 | 7.560 | 6.959 | 25,775,890 |
| 2024-02-27 | 7.690 | 7.820 | 7.650 | 7.770 | 7.152 | 13,522,005 |
| 2024-02-26 | 7.710 | 7.860 | 7.660 | 7.750 | 7.134 | 16,930,733 |
| 2024-02-23 | 7.680 | 7.730 | 7.470 | 7.710 | 7.097 | 21,525,405 |
| 2024-02-22 | 7.650 | 7.720 | 7.590 | 7.700 | 7.088 | 18,808,836 |
| 2024-02-21 | 7.720 | 7.820 | 7.640 | 7.670 | 7.060 | 21,678,139 |
| 2024-02-20 | 7.760 | 7.970 | 7.700 | 7.780 | 7.162 | 24,229,411 |
| 2024-02-19 | 7.700 | 7.910 | 7.600 | 7.830 | 7.208 | 28,119,611 |
| 2024-02-08 | 7.500 | 7.900 | 7.450 | 7.680 | 7.070 | 32,423,565 |
| 2024-02-07 | 7.400 | 7.760 | 7.400 | 7.600 | 6.996 | 34,182,099 |
| 2024-02-06 | 7.070 | 7.490 | 7.020 | 7.460 | 6.867 | 30,130,060 |
| 2024-02-05 | 7.020 | 7.240 | 6.820 | 7.200 | 6.628 | 28,654,106 |
| 2024-02-02 | 6.950 | 7.220 | 6.850 | 7.080 | 6.517 | 30,203,429 |
| 2024-02-01 | 6.840 | 7.100 | 6.750 | 6.960 | 6.407 | 18,948,721 |
| 2024-01-31 | 6.830 | 7.040 | 6.820 | 6.890 | 6.342 | 16,138,270 |
| 2024-01-30 | 6.860 | 6.990 | 6.820 | 6.860 | 6.315 | 13,663,215 |
| 2024-01-29 | 7.020 | 7.120 | 6.880 | 6.890 | 6.342 | 13,643,659 |
| 2024-01-26 | 6.970 | 7.080 | 6.890 | 7.020 | 6.462 | 12,280,842 |
| 2024-01-25 | 6.670 | 7.000 | 6.650 | 6.950 | 6.398 | 19,235,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.3250 CNY |
| 2025-06-26 | 0.2730 CNY |
| 2024-06-20 | 0.1987 CNY |
| 2023-06-21 | 0.1000 CNY |
| 2022-07-08 | 0.1600 CNY |
| 2021-06-18 | 0.2800 CNY |
| 2020-06-18 | 0.1500 CNY |
| 2019-05-28 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.