Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.600	9.870	9.570	9.820	9.460	38,419,229
2026-04-20	9.540	9.600	9.430	9.590	9.239	25,593,152
2026-04-17	9.660	9.660	9.520	9.540	9.191	24,873,844
2026-04-16	9.700	9.790	9.600	9.660	9.306	21,273,965
2026-04-15	9.750	9.840	9.660	9.670	9.316	22,673,020
2026-04-14	9.660	9.710	9.600	9.680	9.325	20,271,944
2026-04-13	9.550	9.640	9.490	9.600	9.248	18,381,779
2026-04-10	9.650	9.720	9.590	9.640	9.287	25,754,110
2026-04-09	9.710	9.710	9.560	9.590	9.239	27,523,567
2026-04-08	9.500	9.770	9.460	9.760	9.402	56,483,670
2026-04-07	9.270	9.280	9.140	9.200	8.863	16,642,891
2026-04-03	9.360	9.400	9.200	9.240	8.902	16,298,953
2026-04-02	9.510	9.510	9.270	9.390	9.046	35,775,837
2026-04-01	9.560	9.640	9.450	9.570	9.219	34,433,693
2026-03-31	9.350	9.540	9.310	9.320	8.979	27,758,051
2026-03-30	9.210	9.390	9.160	9.320	8.979	25,752,050
2026-03-27	9.220	9.400	9.180	9.350	9.007	20,979,331
2026-03-26	9.470	9.530	9.270	9.320	8.979	30,405,679
2026-03-25	9.380	9.620	9.350	9.490	9.142	44,410,418
2026-03-24	9.170	9.260	9.000	9.250	8.911	40,186,694
2026-03-23	9.320	9.330	8.950	9.010	8.680	52,958,354
2026-03-20	9.690	9.730	9.490	9.500	9.152	35,790,421
2026-03-19	9.730	9.770	9.620	9.640	9.287	39,786,806
2026-03-18	10.050	10.060	9.740	9.900	9.537	52,464,374
2026-03-17	10.080	10.180	10.000	10.020	9.653	36,203,343
2026-03-16	10.290	10.300	10.000	10.020	9.653	56,187,050
2026-03-13	10.500	10.520	10.250	10.320	9.942	49,099,760
2026-03-12	10.610	10.610	10.390	10.430	10.048	54,975,607
2026-03-11	10.690	10.710	10.530	10.660	10.269	35,952,963
2026-03-10	10.560	10.750	10.550	10.670	10.279	43,347,451
2026-03-09	10.890	10.890	10.310	10.440	10.058	74,043,512
2026-03-06	10.960	11.090	10.830	11.030	10.626	33,731,785
2026-03-05	11.120	11.260	10.930	11.000	10.597	37,297,482
2026-03-04	11.090	11.160	10.930	10.940	10.539	33,906,794
2026-03-03	11.750	11.750	11.130	11.170	10.761	54,812,013
2026-03-02	11.800	11.980	11.640	11.660	11.233	46,352,055
2026-02-27	11.850	12.210	11.810	11.940	11.503	35,507,162
2026-02-26	11.950	11.980	11.770	11.880	11.445	22,830,920
2026-02-25	11.850	12.020	11.770	11.940	11.503	33,290,758
2026-02-24	11.540	11.950	11.530	11.810	11.377	32,813,737
2026-02-13	11.750	11.760	11.420	11.440	11.021	28,433,554
2026-02-12	11.890	11.930	11.700	11.760	11.329	22,877,677
2026-02-11	11.800	11.990	11.790	11.850	11.416	25,235,156
2026-02-10	11.800	11.890	11.640	11.820	11.387	24,441,269
2026-02-09	11.620	11.930	11.570	11.780	11.348	40,996,877
2026-02-06	11.600	11.620	11.390	11.480	11.059	22,926,050
2026-02-05	11.680	11.770	11.590	11.680	11.252	27,591,274
2026-02-04	11.480	11.750	11.360	11.680	11.252	40,417,209
2026-02-03	11.020	11.580	11.020	11.550	11.127	59,742,741
2026-02-02	11.370	11.450	10.890	10.910	10.510	45,714,897
2026-01-30	11.430	11.560	11.210	11.390	10.973	36,537,480
2026-01-29	11.630	11.680	11.390	11.460	11.040	41,795,102
2026-01-28	11.650	11.850	11.420	11.630	11.204	43,487,839
2026-01-27	11.680	11.860	11.500	11.510	11.088	36,346,831
2026-01-26	11.910	12.100	11.650	11.740	11.310	47,089,262
2026-01-23	11.780	12.080	11.780	11.900	11.464	43,776,053
2026-01-22	11.700	11.850	11.630	11.770	11.339	30,113,504
2026-01-21	11.700	11.830	11.500	11.740	11.310	39,143,890
2026-01-20	11.590	11.790	11.540	11.760	11.329	43,944,872
2026-01-19	11.450	11.590	11.410	11.570	11.146	28,101,806

← NewerPage 3 of 5 · 243 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.