Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.690	11.750	11.380	11.430	10.706	22,432,918
2025-01-20	11.670	12.000	11.600	11.640	10.903	22,227,570
2025-01-17	11.610	11.740	11.420	11.620	10.884	17,159,863
2025-01-16	11.800	11.880	11.560	11.660	10.922	23,936,548
2025-01-15	11.500	11.580	11.290	11.360	10.641	19,506,843
2025-01-14	10.880	11.570	10.820	11.530	10.800	31,172,252
2025-01-13	10.910	11.130	10.800	10.860	10.172	22,886,662
2025-01-10	11.260	11.350	10.980	11.010	10.313	21,047,260
2025-01-09	11.410	11.430	11.180	11.270	10.557	20,126,786
2025-01-08	11.330	11.540	11.000	11.460	10.735	33,086,872
2025-01-07	11.520	11.720	11.270	11.390	10.669	29,605,873
2025-01-06	11.450	11.730	11.350	11.520	10.791	30,330,463
2025-01-03	11.570	11.840	11.410	11.490	10.763	31,000,437
2025-01-02	12.100	12.170	11.480	11.570	10.838	33,383,281
2024-12-31	11.800	12.250	11.670	12.060	11.297	52,383,604
2024-12-30	11.500	11.910	11.450	11.770	11.025	34,898,396
2024-12-27	11.130	11.570	11.060	11.500	10.772	33,734,213
2024-12-26	11.220	11.330	11.090	11.130	10.425	15,182,871
2024-12-25	11.310	11.340	11.170	11.250	10.538	12,126,068
2024-12-24	10.970	11.340	10.960	11.310	10.594	24,865,802
2024-12-23	10.930	11.190	10.880	10.980	10.285	23,301,194
2024-12-20	11.120	11.200	10.780	10.930	10.238	33,393,311
2024-12-19	11.130	11.220	11.070	11.160	10.453	12,336,042
2024-12-18	11.410	11.600	11.210	11.230	10.519	16,933,787
2024-12-17	11.180	11.630	11.160	11.410	10.688	37,607,313
2024-12-16	11.000	11.360	10.980	11.230	10.519	26,934,009
2024-12-13	11.290	11.290	10.900	11.060	10.360	33,862,912
2024-12-12	11.390	11.400	11.260	11.330	10.613	17,887,406
2024-12-11	11.410	11.470	11.330	11.350	10.631	15,629,767
2024-12-10	11.610	11.750	11.390	11.410	10.688	25,926,429
2024-12-09	11.580	11.620	11.320	11.380	10.660	23,074,848
2024-12-06	11.330	11.680	11.260	11.620	10.884	22,689,178
2024-12-05	11.670	11.700	11.250	11.360	10.641	23,586,679
2024-12-04	11.490	11.800	11.390	11.700	10.959	29,874,656
2024-12-03	11.480	11.920	11.400	11.530	10.800	41,523,962
2024-12-02	11.160	11.240	10.920	11.130	10.425	30,275,436
2024-11-29	11.090	11.240	10.950	11.130	10.425	33,918,072
2024-11-28	11.260	11.300	11.050	11.110	10.407	16,795,467
2024-11-27	11.150	11.290	10.970	11.290	10.575	19,452,292
2024-11-26	11.520	11.600	11.150	11.210	10.500	29,319,542
2024-11-25	11.490	11.930	11.420	11.570	10.838	24,666,583
2024-11-22	11.620	11.750	11.410	11.410	10.688	19,818,096
2024-11-21	11.730	11.730	11.570	11.660	10.922	12,994,668
2024-11-20	11.660	11.920	11.500	11.740	10.997	15,806,121
2024-11-19	11.620	11.740	11.460	11.690	10.950	21,516,423
2024-11-18	11.600	11.920	11.530	11.590	10.856	23,435,167
2024-11-15	11.710	11.870	11.570	11.600	10.866	18,855,998
2024-11-14	11.970	12.000	11.730	11.770	11.025	16,243,994
2024-11-13	11.820	12.040	11.680	11.950	11.193	18,394,197
2024-11-12	12.100	12.250	11.750	11.890	11.137	30,647,722
2024-11-11	12.400	12.500	11.810	12.120	11.353	53,553,426
2024-11-08	12.920	13.110	12.480	12.550	11.755	30,590,276
2024-11-07	12.410	12.980	12.400	12.920	12.102	35,105,030
2024-11-06	12.500	12.960	12.330	12.580	11.784	42,585,009
2024-11-05	12.220	12.540	11.950	12.530	11.737	39,723,376
2024-11-04	12.100	12.340	12.050	12.220	11.446	21,673,706
2024-11-01	11.950	12.510	11.810	12.170	11.400	44,554,428
2024-10-31	11.930	12.240	11.930	11.990	11.231	26,872,259
2024-10-30	11.900	12.280	11.860	11.970	11.212	30,373,906
2024-10-29	12.020	12.150	11.900	11.920	11.165	20,690,708

← NewerPage 8 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.