Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.830	11.890	11.630	11.830	11.397	42,261,510
2025-10-22	11.880	12.120	11.820	11.910	11.474	56,564,442
2025-10-21	11.760	12.040	11.760	11.930	11.493	68,610,301
2025-10-20	11.750	11.950	11.660	11.750	11.320	59,845,716
2025-10-17	11.800	11.880	11.550	11.620	11.194	69,297,791
2025-10-16	11.820	12.070	11.760	11.810	11.377	78,883,408
2025-10-15	11.550	11.980	11.380	11.940	11.503	156,324,325
2025-10-14	11.220	11.720	11.220	11.500	11.079	199,065,493
2025-10-13	10.800	10.920	10.630	10.890	10.491	77,347,159
2025-10-10	11.000	11.240	10.950	11.030	10.626	57,149,112
2025-10-09	11.070	11.110	10.730	11.050	10.645	66,924,101
2025-09-30	10.830	11.220	10.810	11.060	10.655	74,019,080
2025-09-29	10.670	10.960	10.480	10.870	10.472	60,730,229
2025-09-26	10.570	10.920	10.530	10.680	10.289	63,495,272
2025-09-25	10.860	10.890	10.480	10.630	10.241	78,605,634
2025-09-24	10.740	10.960	10.660	10.880	10.481	71,771,685
2025-09-23	11.080	11.090	10.560	10.820	10.424	83,375,078
2025-09-22	11.400	11.450	11.010	11.100	10.693	84,631,282
2025-09-19	11.040	11.420	11.000	11.360	10.944	91,936,869
2025-09-18	11.250	11.280	10.930	11.030	10.626	59,779,650
2025-09-17	10.980	11.420	10.930	11.250	10.838	87,956,106
2025-09-16	11.080	11.130	10.880	10.980	10.578	37,762,317
2025-09-15	10.950	11.360	10.930	11.070	10.664	68,679,831
2025-09-12	10.930	11.200	10.910	10.920	10.520	44,050,805
2025-09-11	10.820	10.940	10.750	10.940	10.539	32,237,307
2025-09-10	10.950	10.970	10.850	10.870	10.472	26,841,367
2025-09-09	11.020	11.140	10.950	10.970	10.568	40,499,476
2025-09-08	11.000	11.100	10.910	11.030	10.626	39,080,425
2025-09-05	10.850	11.100	10.820	10.990	10.587	37,338,859
2025-09-04	10.850	10.970	10.750	10.880	10.481	44,798,162
2025-09-03	10.910	11.300	10.830	10.870	10.472	59,352,219
2025-09-02	11.050	11.050	10.780	10.910	10.510	42,396,846
2025-09-01	10.980	11.150	10.870	11.040	10.636	47,931,323
2025-08-29	11.070	11.140	10.950	10.960	10.558	43,951,162
2025-08-28	10.990	11.110	10.720	11.110	10.703	63,097,536
2025-08-27	11.350	11.450	10.990	11.000	10.597	77,624,570
2025-08-26	11.350	11.350	11.220	11.310	10.896	48,189,093
2025-08-25	11.250	11.420	11.240	11.340	10.925	56,628,843
2025-08-22	11.280	11.320	11.150	11.240	10.828	50,576,450
2025-08-21	11.150	11.440	11.150	11.280	10.867	77,268,647
2025-08-20	11.040	11.150	11.010	11.140	10.732	37,849,897
2025-08-19	11.220	11.250	11.050	11.070	10.664	45,074,550
2025-08-18	11.310	11.310	11.110	11.230	10.819	59,110,728
2025-08-15	11.250	11.390	11.220	11.290	10.876	60,441,292
2025-08-14	11.410	11.530	11.250	11.260	10.848	51,166,426
2025-08-13	11.510	11.580	11.410	11.460	11.040	58,643,419
2025-08-12	11.440	11.520	11.370	11.450	11.031	39,950,386
2025-08-11	11.640	11.650	11.420	11.450	11.031	60,481,937
2025-08-08	11.300	11.800	11.260	11.580	11.156	113,338,520
2025-08-07	11.040	11.490	10.850	11.370	10.953	102,685,570
2025-08-06	10.960	11.060	10.950	10.970	10.568	34,656,772
2025-08-05	11.010	11.050	10.900	10.950	10.549	42,402,272
2025-08-04	10.710	11.050	10.680	11.020	10.616	53,963,222
2025-08-01	10.740	10.810	10.640	10.780	10.385	47,334,150
2025-07-31	10.920	11.060	10.640	10.700	10.308	73,205,458
2025-07-30	11.160	11.350	11.000	11.020	10.616	64,572,525
2025-07-29	11.080	11.320	10.950	11.280	10.867	105,225,018
2025-07-28	11.080	11.220	10.920	11.150	10.742	104,080,444
2025-07-25	11.570	11.650	11.070	11.150	10.742	130,462,312
2025-07-24	11.660	11.950	11.380	11.570	11.146	155,949,500

← NewerPage 5 of 21 · 1,217 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.