Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.620	10.690	9.610	9.850	9.226	152,361,525
2025-04-23	10.800	11.020	10.610	10.670	9.995	55,577,901
2025-04-22	10.860	10.870	10.710	10.720	10.041	21,165,824
2025-04-21	10.850	11.000	10.770	10.870	10.182	19,870,558
2025-04-18	10.900	10.970	10.820	10.920	10.229	9,432,127
2025-04-17	10.790	11.000	10.730	10.930	10.238	19,009,282
2025-04-16	10.960	10.990	10.680	10.890	10.201	21,774,327
2025-04-15	11.160	11.160	10.820	11.030	10.332	22,342,751
2025-04-14	11.420	11.450	10.900	11.180	10.472	35,926,756
2025-04-11	10.570	11.050	10.500	10.880	10.191	33,250,991
2025-04-10	10.570	10.940	10.500	10.630	9.957	41,163,469
2025-04-09	9.830	10.370	9.400	10.190	9.545	57,302,892
2025-04-08	10.190	10.450	9.830	10.040	9.404	50,439,228
2025-04-07	10.510	10.810	10.140	10.140	9.498	40,287,599
2025-04-03	11.450	11.650	11.200	11.270	10.557	25,775,454
2025-04-02	11.440	11.660	11.310	11.600	10.866	26,746,106
2025-04-01	11.250	11.530	11.010	11.400	10.678	38,069,467
2025-03-31	11.870	11.900	11.120	11.180	10.472	54,604,823
2025-03-28	12.090	12.170	11.900	12.050	11.287	21,706,512
2025-03-27	12.140	12.220	12.080	12.160	11.390	15,068,988
2025-03-26	12.180	12.400	12.100	12.200	11.428	21,258,243
2025-03-25	12.510	12.590	12.150	12.270	11.493	38,088,239
2025-03-24	12.460	12.710	12.460	12.590	11.793	30,024,022
2025-03-21	12.490	12.680	12.400	12.490	11.699	32,911,045
2025-03-20	12.550	12.680	12.420	12.560	11.765	25,382,255
2025-03-19	12.300	12.640	12.240	12.550	11.755	37,839,372
2025-03-18	12.390	12.460	12.280	12.310	11.531	32,814,659
2025-03-17	12.680	12.720	12.380	12.400	11.615	35,337,570
2025-03-14	12.460	12.770	12.330	12.690	11.887	37,325,770
2025-03-13	12.650	12.720	12.390	12.510	11.718	41,899,867
2025-03-12	13.150	13.240	12.690	12.720	11.915	61,837,688
2025-03-11	13.200	13.450	13.060	13.250	12.411	43,451,468
2025-03-10	13.110	13.560	12.910	13.380	12.533	70,654,768
2025-03-07	12.550	13.060	12.520	12.990	12.168	65,498,086
2025-03-06	12.620	12.860	12.290	12.680	11.877	110,492,910
2025-03-05	12.000	12.870	12.000	12.870	12.055	64,354,801
2025-03-04	11.850	12.080	11.670	11.700	10.959	39,478,765
2025-03-03	11.830	12.470	11.610	11.880	11.128	67,969,060
2025-02-28	11.900	12.160	11.760	11.840	11.090	41,509,587
2025-02-27	11.730	12.160	11.730	11.960	11.203	45,449,150
2025-02-26	11.890	12.140	11.660	11.770	11.025	69,378,248
2025-02-25	10.770	11.890	10.650	11.890	11.137	93,279,765
2025-02-24	10.600	11.090	10.570	10.810	10.126	59,374,931
2025-02-21	10.720	10.760	10.400	10.600	9.929	36,960,246
2025-02-20	11.090	11.120	10.610	10.750	10.069	51,917,248
2025-02-19	10.880	11.240	10.860	11.090	10.388	38,079,451
2025-02-18	11.030	11.070	10.820	10.930	10.238	23,465,960
2025-02-17	11.400	11.420	10.900	11.040	10.341	33,454,789
2025-02-14	11.100	11.350	11.070	11.290	10.575	23,822,532
2025-02-13	11.420	11.460	11.080	11.110	10.407	25,881,581
2025-02-12	11.100	11.480	11.010	11.390	10.669	33,161,773
2025-02-11	10.980	11.180	10.810	11.090	10.388	40,804,866
2025-02-10	11.000	11.200	10.820	11.010	10.313	45,756,590
2025-02-07	10.500	11.090	10.350	11.050	10.350	58,003,223
2025-02-06	10.570	10.670	10.460	10.550	9.882	48,701,379
2025-02-05	11.500	11.590	10.490	10.650	9.976	89,909,247
2025-01-27	11.530	11.750	11.510	11.660	10.922	14,960,896
2025-01-24	11.280	11.620	11.220	11.540	10.809	19,197,820
2025-01-23	11.520	11.610	11.300	11.310	10.594	19,313,450
2025-01-22	11.370	11.530	11.330	11.440	10.716	14,089,071

← NewerPage 7 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.