Guangxi Liugong Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.040 | 8.380 | 8.030 | 8.290 | 8.290 | 44,490,000 |
| 2026-07-17 | 8.190 | 8.240 | 8.020 | 8.060 | 8.060 | 25,360,943 |
| 2026-07-16 | 8.190 | 8.280 | 8.120 | 8.180 | 8.180 | 24,763,732 |
| 2026-07-15 | 7.960 | 8.280 | 7.940 | 8.240 | 8.240 | 37,080,766 |
| 2026-07-14 | 7.720 | 8.020 | 7.700 | 7.980 | 7.980 | 29,875,309 |
| 2026-07-13 | 7.830 | 7.880 | 7.720 | 7.740 | 7.740 | 26,119,111 |
| 2026-07-10 | 7.860 | 8.000 | 7.700 | 7.900 | 7.900 | 29,285,867 |
| 2026-07-09 | 8.020 | 8.050 | 7.790 | 7.900 | 7.900 | 30,237,604 |
| 2026-07-08 | 8.110 | 8.180 | 7.980 | 8.070 | 8.070 | 37,849,688 |
| 2026-07-07 | 8.390 | 8.580 | 8.150 | 8.160 | 8.160 | 46,218,012 |
| 2026-07-06 | 8.150 | 8.310 | 8.090 | 8.270 | 8.270 | 35,590,168 |
| 2026-07-03 | 8.070 | 8.210 | 8.070 | 8.160 | 8.160 | 40,610,613 |
| 2026-07-02 | 7.710 | 8.180 | 7.680 | 8.070 | 8.070 | 60,535,410 |
| 2026-07-01 | 7.850 | 7.920 | 7.600 | 7.720 | 7.720 | 39,760,125 |
| 2026-06-30 | 7.650 | 7.750 | 7.520 | 7.550 | 7.550 | 29,040,592 |
| 2026-06-29 | 7.570 | 7.770 | 7.330 | 7.710 | 7.710 | 38,297,160 |
| 2026-06-26 | 7.690 | 7.710 | 7.530 | 7.570 | 7.570 | 29,500,682 |
| 2026-06-25 | 7.700 | 7.940 | 7.650 | 7.680 | 7.680 | 32,799,828 |
| 2026-06-24 | 7.950 | 7.960 | 7.690 | 7.740 | 7.740 | 33,147,047 |
| 2026-06-23 | 8.060 | 8.210 | 7.910 | 7.940 | 7.940 | 31,793,686 |
| 2026-06-22 | 8.010 | 8.170 | 7.700 | 8.130 | 8.130 | 52,290,672 |
| 2026-06-18 | 8.160 | 8.170 | 7.980 | 8.000 | 8.000 | 30,735,920 |
| 2026-06-17 | 8.270 | 8.290 | 8.150 | 8.180 | 8.180 | 25,704,520 |
| 2026-06-16 | 8.480 | 8.490 | 8.220 | 8.270 | 8.270 | 33,273,520 |
| 2026-06-15 | 8.480 | 8.670 | 8.410 | 8.500 | 8.500 | 30,894,869 |
| 2026-06-12 | 8.270 | 8.480 | 8.210 | 8.400 | 8.400 | 34,663,609 |
| 2026-06-11 | 8.530 | 8.530 | 8.130 | 8.210 | 8.210 | 43,090,340 |
| 2026-06-10 | 8.660 | 8.750 | 8.480 | 8.520 | 8.520 | 31,673,721 |
| 2026-06-09 | 8.660 | 8.770 | 8.470 | 8.760 | 8.760 | 33,972,910 |
| 2026-06-08 | 8.590 | 8.900 | 8.510 | 8.610 | 8.610 | 60,046,273 |
| 2026-06-05 | 8.470 | 8.630 | 8.430 | 8.530 | 8.530 | 28,536,609 |
| 2026-06-04 | 8.570 | 8.650 | 8.420 | 8.470 | 8.470 | 27,412,189 |
| 2026-06-03 | 8.970 | 9.000 | 8.850 | 8.870 | 8.545 | 23,337,289 |
| 2026-06-02 | 9.070 | 9.080 | 8.920 | 8.980 | 8.651 | 21,744,700 |
| 2026-06-01 | 8.960 | 9.100 | 8.910 | 9.060 | 8.728 | 19,279,294 |
| 2026-05-29 | 8.930 | 9.120 | 8.900 | 8.980 | 8.651 | 26,154,853 |
| 2026-05-28 | 9.030 | 9.030 | 8.810 | 8.930 | 8.603 | 24,994,393 |
| 2026-05-27 | 9.190 | 9.190 | 9.000 | 9.030 | 8.699 | 25,979,356 |
| 2026-05-26 | 9.220 | 9.220 | 9.120 | 9.160 | 8.824 | 22,719,971 |
| 2026-05-25 | 9.190 | 9.280 | 9.150 | 9.240 | 8.902 | 23,624,512 |
| 2026-05-22 | 9.150 | 9.210 | 9.040 | 9.160 | 8.824 | 21,382,135 |
| 2026-05-21 | 9.140 | 9.360 | 9.070 | 9.090 | 8.757 | 33,693,831 |
| 2026-05-20 | 9.210 | 9.230 | 9.020 | 9.080 | 8.747 | 34,001,422 |
| 2026-05-19 | 9.280 | 9.360 | 9.140 | 9.280 | 8.940 | 29,511,637 |
| 2026-05-18 | 9.510 | 9.520 | 9.230 | 9.280 | 8.940 | 37,378,353 |
| 2026-05-15 | 9.470 | 9.660 | 9.410 | 9.510 | 9.162 | 38,303,535 |
| 2026-05-14 | 9.830 | 9.850 | 9.440 | 9.460 | 9.113 | 53,770,756 |
| 2026-05-13 | 9.600 | 9.840 | 9.550 | 9.800 | 9.441 | 56,617,391 |
| 2026-05-12 | 10.010 | 10.080 | 9.590 | 9.630 | 9.277 | 105,804,856 |
| 2026-05-11 | 10.150 | 10.540 | 10.020 | 10.100 | 9.730 | 135,770,455 |
| 2026-05-08 | 9.820 | 9.830 | 9.670 | 9.730 | 9.374 | 38,296,535 |
| 2026-05-07 | 9.930 | 10.030 | 9.800 | 9.870 | 9.508 | 39,199,643 |
| 2026-05-06 | 9.710 | 9.980 | 9.650 | 9.930 | 9.566 | 58,679,973 |
| 2026-04-30 | 9.880 | 9.940 | 9.590 | 9.660 | 9.306 | 52,972,485 |
| 2026-04-29 | 9.830 | 9.990 | 9.820 | 9.920 | 9.557 | 32,855,993 |
| 2026-04-28 | 9.650 | 9.910 | 9.600 | 9.870 | 9.508 | 47,058,903 |
| 2026-04-27 | 9.560 | 9.740 | 9.420 | 9.640 | 9.287 | 37,449,272 |
| 2026-04-24 | 9.740 | 9.770 | 9.600 | 9.690 | 9.335 | 25,557,097 |
| 2026-04-23 | 9.800 | 9.860 | 9.710 | 9.780 | 9.422 | 21,793,687 |
| 2026-04-22 | 9.730 | 9.860 | 9.720 | 9.820 | 9.460 | 19,105,061 |
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.