Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.570	13.020	11.500	11.660	11.233	296,859,107
2025-07-22	11.050	11.960	10.740	11.960	11.522	178,299,173
2025-07-21	10.540	10.980	10.380	10.870	10.472	128,020,229
2025-07-18	10.090	10.190	10.080	10.150	9.778	29,526,210
2025-07-17	10.040	10.120	10.030	10.080	9.711	28,409,236
2025-07-16	10.120	10.130	10.010	10.040	9.672	24,441,913
2025-07-15	10.200	10.280	10.040	10.120	9.749	43,887,055
2025-07-14	10.170	10.470	10.170	10.210	9.836	61,638,407
2025-07-11	10.140	10.190	10.070	10.090	9.720	46,249,148
2025-07-10	9.920	10.300	9.860	10.140	9.769	69,013,902
2025-07-09	9.990	10.050	9.900	9.930	9.566	36,928,828
2025-07-08	9.950	10.070	9.820	10.020	9.653	76,048,399
2025-07-07	9.850	9.930	9.770	9.890	9.528	37,299,696
2025-07-04	9.730	9.960	9.670	9.850	9.489	48,099,491
2025-07-03	9.790	9.820	9.670	9.740	9.383	31,683,058
2025-07-02	9.620	10.050	9.580	9.790	9.431	59,663,294
2025-07-01	9.600	9.670	9.560	9.620	9.268	29,056,317
2025-06-30	9.570	9.640	9.520	9.610	9.258	26,865,392
2025-06-27	9.540	9.570	9.470	9.550	9.200	20,058,908
2025-06-26	9.630	9.630	9.520	9.520	9.171	28,206,282
2025-06-25	9.700	9.890	9.620	9.860	9.236	37,946,642
2025-06-24	9.450	9.690	9.440	9.660	9.048	27,525,634
2025-06-23	9.430	9.470	9.320	9.420	8.824	24,455,083
2025-06-20	9.500	9.690	9.460	9.480	8.880	24,560,200
2025-06-19	9.780	9.800	9.570	9.590	8.983	35,595,980
2025-06-18	9.820	9.880	9.740	9.790	9.170	18,329,725
2025-06-17	9.820	9.910	9.760	9.830	9.208	29,533,624
2025-06-16	9.730	9.850	9.660	9.800	9.180	36,872,504
2025-06-13	9.790	9.830	9.650	9.810	9.189	57,269,300
2025-06-12	9.840	9.910	9.780	9.800	9.180	30,386,608
2025-06-11	9.850	9.950	9.810	9.870	9.245	30,623,060
2025-06-10	9.910	10.010	9.750	9.850	9.226	35,936,977
2025-06-09	9.940	9.940	9.850	9.910	9.283	26,491,000
2025-06-06	9.850	10.000	9.800	9.920	9.292	27,247,400
2025-06-05	9.840	9.900	9.780	9.830	9.208	20,444,925
2025-06-04	9.820	9.860	9.790	9.840	9.217	23,690,676
2025-06-03	9.860	9.950	9.700	9.840	9.217	35,434,700
2025-05-30	9.990	10.000	9.840	9.930	9.301	20,513,930
2025-05-29	9.830	10.100	9.830	10.020	9.386	32,591,191
2025-05-28	9.810	9.860	9.780	9.850	9.226	17,084,947
2025-05-27	9.920	9.930	9.760	9.790	9.170	20,340,994
2025-05-26	9.920	9.940	9.820	9.890	9.264	23,722,151
2025-05-23	10.070	10.070	9.920	9.930	9.301	28,691,200
2025-05-22	10.040	10.090	10.000	10.000	9.367	16,532,943
2025-05-21	10.070	10.130	10.040	10.050	9.414	19,477,655
2025-05-20	10.090	10.180	10.030	10.080	9.442	24,159,481
2025-05-19	10.030	10.140	9.970	10.090	9.451	21,863,650
2025-05-16	10.020	10.100	9.970	10.030	9.395	18,212,100
2025-05-15	10.160	10.170	10.010	10.030	9.395	34,259,237
2025-05-14	10.260	10.270	10.110	10.180	9.536	39,551,993
2025-05-13	10.480	10.490	10.260	10.270	9.620	36,726,002
2025-05-12	10.340	10.460	10.280	10.370	9.714	30,733,873
2025-05-09	10.310	10.330	10.120	10.220	9.573	32,473,833
2025-05-08	10.120	10.410	10.020	10.330	9.676	44,748,335
2025-05-07	10.330	10.390	10.050	10.120	9.479	38,037,686
2025-05-06	9.960	10.290	9.920	10.210	9.564	58,737,104
2025-04-30	10.030	10.070	9.890	9.920	9.292	43,601,467
2025-04-29	9.930	10.140	9.900	10.050	9.414	50,267,127
2025-04-28	10.370	10.680	9.930	9.950	9.320	63,906,468
2025-04-25	9.800	10.200	9.750	10.170	9.526	70,930,458

← NewerPage 6 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.