Guangxi Liugong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.160	12.170	11.780	12.050	11.287	33,243,730
2024-10-25	12.210	12.370	12.060	12.160	11.390	24,401,133
2024-10-24	12.410	12.410	12.080	12.200	11.428	26,551,108
2024-10-23	12.630	12.890	12.270	12.410	11.624	37,963,024
2024-10-22	12.430	12.830	12.280	12.640	11.840	31,734,619
2024-10-21	12.400	12.630	12.260	12.390	11.606	26,504,611
2024-10-18	12.290	12.640	12.010	12.490	11.699	42,286,711
2024-10-17	12.520	12.680	12.210	12.220	11.446	29,860,760
2024-10-16	12.020	12.580	11.950	12.400	11.615	38,420,706
2024-10-15	12.930	12.980	12.230	12.230	11.456	54,882,279
2024-10-14	12.450	13.080	12.400	13.040	12.214	64,402,002
2024-10-11	12.510	12.940	12.280	12.400	11.615	53,077,609
2024-10-10	12.180	12.900	12.150	12.520	11.727	66,381,651
2024-10-09	12.080	12.650	11.530	12.120	11.353	76,405,545
2024-10-08	13.600	13.710	12.000	12.310	11.531	92,197,254
2024-09-30	12.120	12.570	11.720	12.500	11.709	66,971,691
2024-09-27	11.450	11.850	11.300	11.730	10.987	46,298,637
2024-09-26	10.800	11.470	10.760	11.420	10.697	37,571,060
2024-09-25	11.110	11.330	10.790	10.810	10.126	38,386,127
2024-09-24	10.470	11.110	10.470	11.090	10.388	40,801,269
2024-09-23	10.380	10.600	10.350	10.450	9.788	11,843,311
2024-09-20	10.530	10.580	10.320	10.460	9.798	16,505,639
2024-09-19	10.440	10.750	10.260	10.590	9.920	29,593,031
2024-09-18	10.100	10.460	10.100	10.350	9.695	17,365,109
2024-09-13	10.380	10.380	10.150	10.180	9.536	21,304,747
2024-09-12	10.030	10.510	10.030	10.330	9.676	33,249,145
2024-09-11	9.730	10.300	9.680	10.120	9.479	35,305,357
2024-09-10	9.440	9.860	9.410	9.780	9.161	30,861,762
2024-09-09	9.400	9.490	9.220	9.440	8.842	20,252,146
2024-09-06	9.310	9.500	9.280	9.370	8.777	17,514,985
2024-09-05	9.380	9.480	9.280	9.330	8.739	10,588,997
2024-09-04	9.480	9.480	9.230	9.360	8.767	16,196,183
2024-09-03	9.380	9.530	9.330	9.430	8.833	11,904,563
2024-09-02	9.600	9.700	9.300	9.400	8.805	19,124,610
2024-08-30	9.210	9.740	9.020	9.580	8.974	29,933,770
2024-08-29	9.350	9.420	9.120	9.230	8.646	19,011,813
2024-08-28	9.150	9.440	9.150	9.360	8.767	14,892,657
2024-08-27	9.450	9.470	9.180	9.230	8.646	19,138,625
2024-08-26	9.540	9.630	9.350	9.470	8.870	16,019,253
2024-08-23	9.460	9.690	9.420	9.540	8.936	15,241,828
2024-08-22	9.560	9.620	9.420	9.480	8.880	10,551,446
2024-08-21	9.620	9.750	9.430	9.570	8.964	10,731,360
2024-08-20	9.800	9.960	9.510	9.660	9.048	16,856,676
2024-08-19	9.500	9.840	9.500	9.800	9.180	15,460,743
2024-08-16	9.880	9.880	9.420	9.540	8.936	22,087,863
2024-08-15	9.510	9.880	9.510	9.700	9.086	14,956,800
2024-08-14	9.680	9.680	9.500	9.540	8.936	9,032,390
2024-08-13	9.570	9.700	9.500	9.650	9.039	10,038,860
2024-08-12	9.500	9.690	9.380	9.580	8.974	16,611,100
2024-08-09	9.510	9.900	9.510	9.540	8.936	20,309,896
2024-08-08	9.610	9.660	9.400	9.520	8.917	21,378,743
2024-08-07	9.700	9.840	9.630	9.650	9.039	15,002,577
2024-08-06	9.540	9.800	9.540	9.730	9.114	16,785,030
2024-08-05	9.740	9.830	9.470	9.510	8.908	20,525,700
2024-08-02	9.780	10.000	9.660	9.750	9.133	17,337,732
2024-08-01	9.930	10.130	9.820	9.840	9.217	20,986,939
2024-07-31	9.300	10.150	9.200	10.040	9.404	38,827,084
2024-07-30	9.640	9.640	9.280	9.340	8.749	25,052,453
2024-07-29	9.760	9.800	9.530	9.640	9.030	18,636,315
2024-07-26	9.470	9.900	9.470	9.760	9.142	26,051,928

← NewerPage 9 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.