Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.560	11.650	11.430	11.470	11.050	29,809,344
2026-01-15	11.500	11.620	11.440	11.510	11.088	25,274,494
2026-01-14	11.660	11.740	11.410	11.480	11.059	50,069,518
2026-01-13	11.980	12.010	11.600	11.670	11.242	50,167,217
2026-01-12	11.960	12.000	11.880	11.940	11.503	35,830,674
2026-01-09	11.850	12.170	11.820	11.970	11.531	48,516,604
2026-01-08	11.880	11.920	11.720	11.800	11.368	37,200,426
2026-01-07	12.250	12.310	11.850	11.930	11.493	58,474,860
2026-01-06	11.970	12.360	11.920	12.330	11.878	58,139,500
2026-01-05	11.950	12.160	11.910	12.010	11.570	35,186,840
2025-12-31	12.000	12.000	11.770	11.870	11.435	30,018,166
2025-12-30	12.140	12.310	11.910	11.950	11.512	53,730,256
2025-12-29	12.620	12.670	12.020	12.100	11.657	67,412,325
2025-12-26	12.400	12.730	12.400	12.610	12.148	22,710,946
2025-12-25	12.380	12.530	12.280	12.400	11.946	16,527,817
2025-12-24	12.130	12.390	12.060	12.350	11.898	21,265,068
2025-12-23	12.310	12.320	12.120	12.170	11.724	18,273,580
2025-12-22	12.610	12.660	12.250	12.260	11.811	25,042,829
2025-12-19	12.460	12.700	12.400	12.580	12.119	14,995,535
2025-12-18	12.580	12.610	12.420	12.440	11.984	13,648,528
2025-12-17	12.330	12.640	12.230	12.580	12.119	24,863,633
2025-12-16	12.710	12.790	12.290	12.360	11.907	28,310,089
2025-12-15	12.740	12.920	12.650	12.770	12.302	22,538,883
2025-12-12	12.590	12.940	12.560	12.840	12.370	30,892,710
2025-12-11	12.800	12.880	12.570	12.580	12.119	20,388,710
2025-12-10	12.410	12.890	12.400	12.810	12.341	36,277,429
2025-12-09	12.700	12.970	12.430	12.470	12.013	35,131,082
2025-12-08	12.850	12.850	12.470	12.720	12.254	35,811,877
2025-12-05	12.540	12.920	12.500	12.790	12.321	37,787,211
2025-12-04	12.330	12.730	12.270	12.550	12.090	39,561,555
2025-12-03	12.250	12.450	12.200	12.350	11.898	42,084,955
2025-12-02	12.000	12.480	11.910	12.250	11.801	54,543,118
2025-12-01	11.970	12.080	11.830	12.040	11.599	33,468,306
2025-11-28	11.850	11.960	11.740	11.950	11.512	29,814,483
2025-11-27	11.870	12.020	11.820	11.910	11.474	52,348,374
2025-11-26	11.670	12.250	11.670	12.040	11.599	123,946,288
2025-11-25	11.100	11.360	11.050	11.280	10.867	31,234,057
2025-11-24	10.950	11.130	10.880	11.050	10.645	26,564,295
2025-11-21	10.990	11.030	10.780	10.880	10.481	30,913,646
2025-11-20	10.970	11.140	10.960	11.070	10.664	26,712,116
2025-11-19	11.010	11.040	10.900	10.950	10.549	15,566,605
2025-11-18	11.130	11.210	10.950	11.010	10.607	25,102,648
2025-11-17	11.360	11.390	11.040	11.080	10.674	37,773,599
2025-11-14	11.630	11.640	11.360	11.370	10.953	32,134,832
2025-11-13	11.650	11.710	11.580	11.690	11.262	19,954,489
2025-11-12	11.760	11.870	11.630	11.650	11.223	25,854,645
2025-11-11	11.960	11.980	11.720	11.750	11.320	28,411,960
2025-11-10	12.080	12.120	11.710	11.950	11.512	47,329,380
2025-11-07	11.890	12.130	11.690	12.070	11.628	47,784,608
2025-11-06	11.940	12.070	11.850	11.940	11.503	37,621,711
2025-11-05	11.860	11.970	11.740	11.930	11.493	32,134,927
2025-11-04	11.650	12.250	11.580	11.950	11.512	79,908,269
2025-11-03	11.650	11.700	11.480	11.660	11.233	36,367,560
2025-10-31	11.410	11.730	11.240	11.640	11.214	56,780,317
2025-10-30	11.460	11.610	11.380	11.380	10.963	35,022,262
2025-10-29	11.500	11.570	11.370	11.440	11.021	30,593,348
2025-10-28	11.700	11.780	11.360	11.500	11.079	58,559,099
2025-10-27	11.680	12.040	11.550	11.760	11.329	104,580,746
2025-10-24	11.830	11.950	11.730	11.940	11.503	43,213,268
2025-10-23	11.830	11.890	11.630	11.830	11.397	42,261,510

← NewerPage 4 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.