Shenzhen - Delayed Quote CNY

Guangxi Liugong Machinery Co., Ltd. (000528.SZ)

Compare
11.31
-0.13
(-1.14%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202511.6111.6111.3011.3111.3119,313,450
Jan 22, 202511.3711.5311.3311.4411.4414,089,071
Jan 21, 202511.6911.7511.3811.4311.4322,432,918
Jan 20, 202511.6712.0011.6011.6411.6422,227,570
Jan 17, 202511.6111.7411.4211.6211.6217,159,863
Jan 16, 202511.8011.8811.5611.6611.6623,936,548
Jan 15, 202511.5011.5811.2911.3611.3619,506,843
Jan 14, 202510.8811.5710.8211.5311.5331,172,252
Jan 13, 202510.9111.1310.8010.8610.8622,886,662
Jan 10, 202511.2611.3510.9811.0111.0121,047,260
Jan 9, 202511.4111.4311.1811.2711.2720,126,786
Jan 8, 202511.3311.5411.0011.4611.4633,086,872
Jan 7, 202511.5211.7211.2711.3911.3929,605,873
Jan 6, 202511.4511.7311.3511.5211.5230,330,463
Jan 3, 202511.5711.8411.4111.4911.4931,000,437
Jan 2, 202512.1012.1711.4811.5711.5733,383,281
Dec 31, 202411.8012.2511.6712.0612.0652,383,604
Dec 30, 202411.5011.9111.4511.7711.7734,898,396
Dec 27, 202411.1311.5711.0611.5011.5033,734,213
Dec 26, 202411.2211.3311.0911.1311.1315,182,871
Dec 25, 202411.3111.3411.1711.2511.2512,126,068
Dec 24, 202410.9711.3410.9611.3111.3124,865,802
Dec 23, 202410.9311.1910.8810.9810.9823,301,194
Dec 20, 202411.1211.2010.7810.9310.9333,393,311
Dec 19, 202411.1311.2211.0711.1611.1612,336,042
Dec 18, 202411.4111.6011.2111.2311.2316,933,787
Dec 17, 202411.1811.6311.1611.4111.4137,607,313
Dec 16, 202411.0011.3610.9811.2311.2326,934,009
Dec 13, 202411.2911.2910.9011.0611.0633,862,912
Dec 12, 202411.3911.4011.2611.3311.3317,887,406
Dec 11, 202411.4111.4711.3311.3511.3515,629,767
Dec 10, 202411.6111.7511.3911.4111.4125,926,429
Dec 9, 202411.5811.6211.3211.3811.3823,074,848
Dec 6, 202411.3311.6811.2611.6211.6222,689,178
Dec 5, 202411.6711.7011.2511.3611.3623,586,679
Dec 4, 202411.4911.8011.3911.7011.7029,874,656
Dec 3, 202411.4811.9211.4011.5311.5341,523,962
Dec 2, 202411.1611.2410.9211.1311.1330,275,436
Nov 29, 202411.0911.2410.9511.1311.1333,918,072
Nov 28, 202411.2611.3011.0511.1111.1116,795,467
Nov 27, 202411.1511.2910.9711.2911.2919,452,292
Nov 26, 202411.5211.6011.1511.2111.2129,319,542
Nov 25, 202411.4911.9311.4211.5711.5724,666,583
Nov 22, 202411.6211.7511.4111.4111.4119,818,096
Nov 21, 202411.7311.7311.5711.6611.6612,994,668
Nov 20, 202411.6611.9211.5011.7411.7415,806,121
Nov 19, 202411.6211.7411.4611.6911.6921,516,423
Nov 18, 202411.6011.9211.5311.5911.5923,435,167
Nov 15, 202411.7111.8711.5711.6011.6018,855,998
Nov 14, 202411.9712.0011.7311.7711.7716,243,994
Nov 13, 202411.8212.0411.6811.9511.9518,394,197
Nov 12, 202412.1012.2511.7511.8911.8930,647,722
Nov 11, 202412.4012.5011.8112.1212.1253,553,426
Nov 8, 202412.9213.1112.4812.5512.5530,590,276
Nov 7, 202412.4112.9812.4012.9212.9235,105,030
Nov 6, 202412.5012.9612.3312.5812.5842,585,009
Nov 5, 202412.2212.5411.9512.5312.5339,723,376
Nov 4, 202412.1012.3412.0512.2212.2221,673,706
Nov 1, 202411.9512.5111.8112.1712.1744,554,428
Oct 31, 202411.9312.2411.9311.9911.9926,872,259
Oct 30, 202411.9012.2811.8611.9711.9730,373,906
Oct 29, 202412.0212.1511.9011.9211.9220,690,708
Oct 28, 202412.1612.1711.7812.0512.0533,243,730
Oct 25, 202412.2112.3712.0612.1612.1624,401,133
Oct 24, 202412.4112.4112.0812.2012.2026,551,108
Oct 23, 202412.6312.8912.2712.4112.4137,963,024
Oct 22, 202412.4312.8312.2812.6412.6431,734,619
Oct 21, 202412.4012.6312.2612.3912.3926,504,611
Oct 18, 202412.2912.6412.0112.4912.4942,286,711
Oct 17, 202412.5212.6812.2112.2212.2229,860,760
Oct 16, 202412.0212.5811.9512.4012.4038,420,706
Oct 15, 202412.9312.9812.2312.2312.2354,882,279
Oct 14, 202412.4513.0812.4013.0413.0464,402,002
Oct 11, 202412.5112.9412.2812.4012.4053,077,609
Oct 10, 202412.1812.9012.1512.5212.5266,381,651
Oct 9, 202412.0812.6511.5312.1212.1276,405,545
Oct 8, 202413.6013.7112.0012.3112.3192,197,254
Sep 30, 202412.1212.5711.7212.5012.5066,971,691
Sep 27, 202411.4511.8511.3011.7311.7346,298,637
Sep 26, 202410.8011.4710.7611.4211.4237,571,060
Sep 25, 202411.1111.3310.7910.8110.8138,386,127
Sep 24, 202410.4711.1110.4711.0911.0940,801,269
Sep 23, 202410.3810.6010.3510.4510.4511,843,311
Sep 20, 202410.5310.5810.3210.4610.4616,505,639
Sep 19, 202410.4410.7510.2610.5910.5929,593,031
Sep 18, 202410.1010.4610.1010.3510.3517,365,109
Sep 13, 202410.3810.3810.1510.1810.1821,304,747
Sep 12, 202410.0310.5110.0310.3310.3333,249,145
Sep 11, 20249.7310.309.6810.1210.1235,305,357
Sep 10, 20249.449.869.419.789.7830,861,762
Sep 9, 20249.409.499.229.449.4420,252,146
Sep 6, 20249.319.509.289.379.3717,514,985
Sep 5, 20249.389.489.289.339.3310,588,997
Sep 4, 20249.489.489.239.369.3616,196,183
Sep 3, 20249.389.539.339.439.4311,904,563
Sep 2, 20249.609.709.309.409.4019,124,610
Aug 30, 20249.219.749.029.589.5829,933,770
Aug 29, 20249.359.429.129.239.2319,011,813
Aug 28, 20249.159.449.159.369.3614,892,657
Aug 27, 20249.459.479.189.239.2319,138,625
Aug 26, 20249.549.639.359.479.4716,019,253
Aug 23, 20249.469.699.429.549.5415,241,828
Aug 22, 20249.569.629.429.489.4810,551,446
Aug 21, 20249.629.759.439.579.5710,731,360
Aug 20, 20249.809.969.519.669.6616,856,676
Aug 19, 20249.509.849.509.809.8015,460,743
Aug 16, 20249.889.889.429.549.5422,087,863
Aug 15, 20249.519.889.519.709.7014,956,800
Aug 14, 20249.689.689.509.549.549,032,390
Aug 13, 20249.579.709.509.659.6510,038,860
Aug 12, 20249.509.699.389.589.5816,611,100
Aug 9, 20249.519.909.519.549.5420,309,896
Aug 8, 20249.619.669.409.529.5221,378,743
Aug 7, 20249.709.849.639.659.6515,002,577
Aug 6, 20249.549.809.549.739.7316,785,030
Aug 5, 20249.749.839.479.519.5120,525,700
Aug 2, 20249.7810.009.669.759.7517,337,732
Aug 1, 20249.9310.139.829.849.8420,986,939
Jul 31, 20249.3010.159.2010.0410.0438,827,084
Jul 30, 20249.649.649.289.349.3425,052,453
Jul 29, 20249.769.809.539.649.6418,636,315
Jul 26, 20249.479.909.479.769.7626,051,928
Jul 25, 20249.419.659.329.529.5219,967,380
Jul 24, 20249.559.699.439.479.4728,911,399
Jul 23, 20249.809.959.489.499.4933,887,895
Jul 22, 202410.1510.199.769.799.7944,161,914
Jul 19, 202410.1010.4610.0810.1610.1626,785,652
Jul 18, 202410.0810.229.9310.2010.2029,288,437
Jul 17, 202410.6110.649.9310.1010.1049,173,776
Jul 16, 202410.8811.0410.4910.5710.5733,904,013
Jul 15, 202410.7811.1910.5310.9110.9136,506,140
Jul 12, 202410.9110.9810.6110.8410.8423,992,206
Jul 11, 202410.6510.9110.4710.8710.8733,476,917
Jul 10, 202410.5110.6910.4010.5710.5723,835,057
Jul 9, 202410.4010.6310.1310.5610.5634,872,467
Jul 8, 202410.7410.7410.4110.4410.4428,276,625
Jul 5, 202410.4710.8010.4210.7110.7125,707,877
Jul 4, 202410.5010.8010.4410.5810.5827,744,329
Jul 3, 202410.7710.8110.4310.5410.5437,918,854
Jul 2, 202411.2711.3310.3010.8010.8070,201,850
Jul 1, 202411.1511.5111.1111.3211.3235,311,409
Jun 28, 202410.8011.2510.7811.1911.1931,267,368
Jun 27, 202411.1811.3410.9210.9810.9834,736,340
Jun 26, 202411.5211.5711.0811.2811.2844,423,614
Jun 25, 202411.4111.7611.2811.6111.6142,429,578
Jun 24, 202411.4211.6411.3911.4811.4834,097,468
Jun 21, 202411.1911.6811.1411.5211.5244,579,818
Jun 20, 2024 0.20 Dividend
Jun 20, 202411.3411.5211.1211.2411.2423,162,182
Jun 19, 202411.5811.8411.4411.5111.3139,087,026
Jun 18, 202411.1011.8010.8111.7011.5057,187,964
Jun 17, 202411.2011.4710.9911.0910.9039,172,014
Jun 14, 202411.2611.5011.1511.3011.1030,543,883
Jun 13, 202411.4411.6911.2711.4011.2036,432,434
Jun 12, 202411.1711.8511.0011.6711.4750,846,941
Jun 11, 202411.4211.5310.9311.2611.0753,426,336
Jun 7, 202411.0511.7511.0311.4011.2085,096,569
Jun 6, 202410.8511.2510.7311.0210.8356,398,587
Jun 5, 202411.0011.1910.6510.7310.5445,281,857
Jun 4, 202410.6811.1410.5011.0110.8260,476,836
Jun 3, 202410.4910.9510.4710.6310.4557,082,934
May 31, 202410.2910.5610.2310.2810.1032,494,258
May 30, 202410.4110.4510.0310.099.9235,125,934
May 29, 202410.3610.5210.2210.3910.2120,387,731
May 28, 202410.7410.7410.3810.4310.2529,809,564
May 27, 202410.5110.7910.3610.7710.5834,984,002
May 24, 202410.2710.6610.2410.5010.3236,578,243
May 23, 202410.3710.5110.1710.2610.0829,575,592
May 22, 202410.7010.7010.3510.4110.2338,722,241
May 21, 202410.7010.8010.5710.7210.5322,699,557
May 20, 202410.7210.8210.4210.7010.5235,102,460
May 17, 202410.5510.8410.4010.8110.6240,353,200
May 16, 202410.5310.8510.4410.6410.4640,974,822
May 15, 202411.0511.0510.4910.5610.3846,559,510
May 14, 202411.0011.1810.8811.0510.8646,283,938
May 13, 202410.7111.2610.5711.0710.8874,644,949
May 10, 202410.8510.9010.6010.8410.6542,618,014
May 9, 202410.2811.0210.2810.9010.7181,866,604
May 8, 202410.6910.7010.1310.4210.2468,346,735
May 7, 202410.9111.0810.6710.7810.5958,001,986
May 6, 202410.6411.1510.3111.0810.8991,815,506
Apr 30, 202410.3110.8510.2610.5410.3675,961,741
Apr 29, 202410.4310.5110.0710.4010.2280,206,814
Apr 26, 202410.2510.7310.1610.6810.5088,800,729
Apr 25, 202410.2010.3610.0510.3010.1246,665,761
Apr 24, 202410.3410.379.9810.3510.1766,704,178
Apr 23, 202410.3010.5210.1510.3410.1651,243,577
Apr 22, 202410.8610.9210.3610.4710.2987,339,458
Apr 19, 202410.9011.1310.6711.0710.88103,350,370
Apr 18, 202411.4111.5610.8610.9910.80110,065,479
Apr 17, 202410.2011.2010.2011.2011.01103,904,015
Apr 16, 202410.6110.8110.1610.1810.00115,620,926
Apr 15, 202410.4511.4810.4010.9810.79140,821,439
Apr 12, 202411.0611.2010.3910.5210.34117,489,970
Apr 11, 20249.7710.869.7010.8610.67105,002,695
Apr 10, 20249.6510.079.529.879.7076,810,453
Apr 9, 20249.449.459.089.209.0428,818,131
Apr 8, 20248.779.638.719.459.2967,748,370
Apr 3, 20248.608.808.498.768.6125,770,094
Apr 2, 20248.538.868.528.618.4623,762,507
Apr 1, 20248.368.678.358.598.4438,024,504
Mar 29, 20248.318.378.228.368.226,259,051
Mar 28, 20248.078.458.048.328.1819,234,738
Mar 27, 20248.238.298.088.117.9712,434,619
Mar 26, 20248.288.328.168.248.1013,951,968
Mar 25, 20248.378.668.308.358.2126,466,662
Mar 22, 20248.248.358.178.328.1821,586,229
Mar 21, 20248.258.288.178.268.128,144,966
Mar 20, 20248.198.328.168.228.0810,446,165
Mar 19, 20248.228.298.108.228.0812,012,065
Mar 18, 20248.068.278.018.268.1219,582,840
Mar 15, 20248.068.097.948.067.9213,055,656
Mar 14, 20247.898.127.838.097.9528,352,887
Mar 13, 20248.048.047.817.927.7815,176,591
Mar 12, 20247.987.997.837.957.8118,933,324
Mar 11, 20248.268.307.927.997.8531,761,212
Mar 8, 20247.938.277.888.268.1244,492,898
Mar 7, 20248.018.257.947.997.8533,168,017
Mar 6, 20247.988.057.917.997.8530,659,056
Mar 5, 20248.028.357.957.997.8575,808,650
Mar 4, 20247.928.077.858.027.8843,441,395
Mar 1, 20247.707.857.657.857.7119,936,469
Feb 29, 20247.537.707.517.677.5416,686,251
Feb 28, 20247.817.817.517.567.4325,775,890
Feb 27, 20247.697.827.657.777.6413,522,005
Feb 26, 20247.717.867.667.757.6216,930,733
Feb 23, 20247.687.737.477.717.5821,525,405
Feb 22, 20247.657.727.597.707.5718,808,836
Feb 21, 20247.727.827.647.677.5421,678,139
Feb 20, 20247.767.977.707.787.6524,229,411
Feb 19, 20247.707.917.607.837.6928,119,611
Feb 8, 20247.507.907.457.687.5532,423,565
Feb 7, 20247.407.767.407.607.4734,182,099
Feb 6, 20247.077.497.027.467.3330,130,060
Feb 5, 20247.027.246.827.207.0828,654,106
Feb 2, 20246.957.226.857.086.9630,203,429
Feb 1, 20246.847.106.756.966.8418,948,721
Jan 31, 20246.837.046.826.896.7716,138,270
Jan 30, 20246.866.996.826.866.7413,663,215
Jan 29, 20247.027.126.886.896.7713,643,659
Jan 26, 20246.977.086.897.026.9012,280,842
Jan 25, 20246.677.006.656.956.8319,235,459
Jan 24, 20246.556.726.466.686.5610,010,626
Jan 23, 20246.356.596.166.526.4117,882,091