Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.560	6.580	6.370	6.420	5.910	19,612,762
2023-10-30	6.770	6.850	6.530	6.550	6.029	22,724,166
2023-10-27	6.590	6.780	6.580	6.750	6.214	14,810,953
2023-10-26	6.620	6.650	6.450	6.610	6.085	16,668,071
2023-10-25	6.620	6.810	6.500	6.660	6.131	26,166,430
2023-10-24	6.370	6.440	6.350	6.410	5.901	7,477,944
2023-10-23	6.470	6.500	6.300	6.330	5.827	7,894,135
2023-10-20	6.500	6.570	6.490	6.500	5.983	7,597,036
2023-10-19	6.600	6.630	6.520	6.540	6.020	6,916,863
2023-10-18	6.710	6.740	6.610	6.610	6.085	10,272,448
2023-10-17	6.780	6.820	6.700	6.750	6.214	9,046,924
2023-10-16	6.740	6.800	6.710	6.750	6.214	9,744,826
2023-10-13	6.800	6.810	6.720	6.750	6.214	7,131,443
2023-10-12	6.830	6.850	6.780	6.810	6.269	8,035,900
2023-10-11	6.820	6.910	6.770	6.780	6.241	13,973,033
2023-10-10	7.080	7.110	6.750	6.830	6.287	20,891,800
2023-10-09	7.200	7.210	7.030	7.080	6.517	13,969,861
2023-09-28	7.270	7.280	7.120	7.180	6.609	13,219,010
2023-09-27	7.260	7.320	7.210	7.230	6.655	11,507,820
2023-09-26	7.240	7.270	7.200	7.230	6.655	7,887,210
2023-09-25	7.260	7.310	7.200	7.220	6.646	9,126,873
2023-09-22	7.270	7.350	7.200	7.260	6.683	9,881,800
2023-09-21	7.310	7.360	7.200	7.260	6.683	14,250,743
2023-09-20	7.190	7.330	7.120	7.250	6.674	13,750,888
2023-09-19	7.230	7.230	7.120	7.180	6.609	9,950,160
2023-09-18	7.260	7.260	7.080	7.230	6.655	13,450,336
2023-09-15	7.300	7.340	7.200	7.240	6.665	9,569,326
2023-09-14	7.230	7.260	7.180	7.240	6.665	7,872,595
2023-09-13	7.290	7.330	7.190	7.230	6.655	8,589,110
2023-09-12	7.310	7.350	7.260	7.310	6.729	10,371,040
2023-09-11	7.280	7.330	7.140	7.310	6.729	17,989,941
2023-09-08	7.260	7.380	7.260	7.260	6.683	9,086,640
2023-09-07	7.280	7.360	7.250	7.270	6.692	10,363,883
2023-09-06	7.420	7.420	7.250	7.300	6.720	13,301,412
2023-09-05	7.540	7.560	7.350	7.430	6.840	17,119,562
2023-09-04	7.410	7.620	7.380	7.520	6.922	24,089,153
2023-09-01	7.230	7.390	7.210	7.340	6.757	22,976,217
2023-08-31	7.310	7.480	7.190	7.210	6.637	20,380,658
2023-08-30	7.320	7.390	7.240	7.260	6.683	12,241,250
2023-08-29	7.220	7.340	7.180	7.310	6.729	15,742,004
2023-08-28	7.500	7.540	7.180	7.220	6.646	18,877,691
2023-08-25	7.210	7.400	7.160	7.260	6.683	11,906,133
2023-08-24	7.300	7.350	7.170	7.200	6.628	13,466,214
2023-08-23	7.350	7.390	7.250	7.270	6.692	6,536,610
2023-08-22	7.350	7.400	7.260	7.370	6.784	7,614,522
2023-08-21	7.340	7.440	7.300	7.300	6.720	7,556,636
2023-08-18	7.470	7.560	7.350	7.360	6.775	7,584,159
2023-08-17	7.480	7.510	7.410	7.480	6.886	8,833,317
2023-08-16	7.530	7.560	7.450	7.510	6.913	7,331,512
2023-08-15	7.590	7.730	7.520	7.560	6.959	13,034,659
2023-08-14	7.460	7.580	7.350	7.560	6.959	13,750,536
2023-08-11	7.720	7.720	7.480	7.500	6.904	14,549,262
2023-08-10	7.670	7.750	7.640	7.690	7.079	12,117,074
2023-08-09	7.860	7.870	7.630	7.660	7.051	14,737,514
2023-08-08	7.890	7.900	7.790	7.870	7.245	7,310,441
2023-08-07	7.900	7.950	7.810	7.860	7.235	11,213,567
2023-08-04	8.090	8.140	7.890	7.920	7.291	14,762,929
2023-08-03	8.080	8.110	7.980	8.080	7.438	8,919,980
2023-08-02	8.060	8.180	8.020	8.090	7.447	12,386,770
2023-08-01	8.040	8.120	7.960	8.070	7.429	14,771,193

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.