Wuhan Ligong Guangke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.200	28.640	27.910	28.040	21.421	5,863,741
2025-07-23	29.580	29.670	28.140	28.180	21.528	7,329,168
2025-07-22	29.330	29.860	28.570	29.000	22.154	11,148,413
2025-07-21	28.550	30.860	28.280	29.310	22.391	16,403,987
2025-07-18	26.730	26.980	26.480	26.650	20.359	2,275,677
2025-07-17	26.470	26.690	26.330	26.600	20.321	2,040,974
2025-07-16	26.430	27.050	26.370	26.580	20.305	3,023,576
2025-07-15	26.730	26.730	26.040	26.430	20.191	3,315,114
2025-07-14	26.610	27.050	26.510	26.660	20.367	3,349,486
2025-07-11	26.500	26.650	26.230	26.570	20.298	3,327,863
2025-07-10	26.920	27.060	26.280	26.440	20.198	4,180,949
2025-07-09	26.800	27.350	26.600	27.090	20.695	3,991,474
2025-07-08	26.550	27.010	26.550	26.800	20.473	2,426,630
2025-07-07	26.560	26.780	26.340	26.650	20.359	1,826,624
2025-07-04	27.250	27.250	26.410	26.560	20.290	3,624,709
2025-07-03	26.450	27.830	26.450	27.300	20.855	5,332,081
2025-07-02	26.680	26.910	26.300	26.440	20.198	2,809,250
2025-07-01	26.930	27.150	26.600	26.910	20.557	2,478,322
2025-06-30	26.950	27.160	26.640	27.000	20.626	2,979,212
2025-06-27	26.680	26.850	26.510	26.680	20.382	2,786,917
2025-06-26	27.140	27.230	26.630	26.730	20.420	3,964,654
2025-06-25	26.780	27.260	26.590	27.180	20.764	5,048,611
2025-06-24	26.780	27.200	26.650	26.880	20.535	4,733,950
2025-06-23	25.600	26.880	25.380	26.610	20.328	5,869,415
2025-06-20	25.510	25.850	25.060	25.580	19.541	3,493,440
2025-06-19	26.050	26.380	25.370	25.500	19.480	4,154,946
2025-06-18	26.720	26.800	25.970	26.280	20.076	5,192,354
2025-06-17	27.410	27.420	26.500	26.910	20.557	6,829,898
2025-06-16	26.180	27.800	26.000	27.780	21.222	10,179,522
2025-06-13	25.450	26.830	25.450	26.540	20.275	8,617,843
2025-06-12	25.010	26.460	24.850	25.680	19.618	6,047,558
2025-06-11	25.010	25.340	24.900	25.070	19.152	2,909,419
2025-06-10	24.960	25.540	24.550	25.150	19.213	4,333,200
2025-06-09	25.000	25.320	24.680	25.000	19.098	2,750,439
2025-06-06	24.790	25.320	24.450	24.870	18.999	3,047,570
2025-06-05	24.250	24.950	24.030	24.780	18.930	3,408,806
2025-06-04	24.220	24.460	24.160	24.320	18.579	2,024,909
2025-06-03	24.230	24.490	24.000	24.290	18.556	2,767,126
2025-05-30	25.000	25.000	24.260	24.470	18.694	4,212,247
2025-05-29	24.080	25.500	23.770	25.230	19.274	6,798,364
2025-05-28	31.100	31.490	30.830	30.900	18.041	1,566,782
2025-05-27	31.450	31.460	31.010	31.080	18.146	1,914,178
2025-05-26	30.850	32.170	30.850	31.480	18.379	2,548,967
2025-05-23	31.780	31.780	30.850	30.850	18.011	2,313,474
2025-05-22	31.600	32.160	31.280	31.370	18.315	1,864,086
2025-05-21	32.210	32.210	31.390	31.600	18.449	1,847,607
2025-05-20	31.740	32.270	31.690	32.180	18.788	1,675,398
2025-05-19	31.440	31.860	31.360	31.840	18.589	1,577,057
2025-05-16	31.190	31.980	31.180	31.650	18.478	2,231,915
2025-05-15	31.620	31.790	31.250	31.320	18.286	1,886,344
2025-05-14	31.980	32.190	31.670	31.780	18.554	2,000,588
2025-05-13	32.600	32.730	31.900	31.940	18.648	2,176,770
2025-05-12	32.200	32.540	32.070	32.340	18.881	1,952,372
2025-05-09	32.300	32.300	31.610	31.870	18.607	1,891,110
2025-05-08	31.590	32.380	31.500	32.250	18.829	2,199,906
2025-05-07	32.100	32.300	31.460	31.680	18.496	3,103,482
2025-05-06	31.470	31.900	31.370	31.850	18.595	3,342,431
2025-04-30	30.630	31.580	30.550	31.330	18.292	2,858,161
2025-04-29	30.000	30.770	29.980	30.510	17.813	1,705,041
2025-04-28	30.550	30.550	29.880	30.250	17.661	1,890,146

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2600 CNY
2025-05-29	0.2000 CNY
2024-05-17	0.2600 CNY
2023-06-29	0.2000 CNY
2022-06-02	0.1592 CNY
2019-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.