Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,525.44 +16.43 (+0.30%) Dow
39,246.74 -85.11 (-0.22%) Nasdaq
18,149.84 +121.08 (+0.67%) Bitcoin USD
60,100.25 -1,764.72 (-2.85%) CMC Crypto 200
1,295.48 -39.44 (-2.95%)
Guangxi Liugong Machinery Co., Ltd. (000528.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.80 | 10.81 | 10.43 | 10.54 | 10.54 | 37,918,854 |
| 02 Jul 2024 | 11.27 | 11.33 | 10.30 | 10.80 | 10.80 | 70,201,850 |
| 01 Jul 2024 | 11.15 | 11.51 | 11.11 | 11.32 | 11.32 | 35,311,409 |
| 28 Jun 2024 | 10.80 | 11.25 | 10.78 | 11.19 | 11.19 | 31,267,368 |
| 27 Jun 2024 | 11.18 | 11.34 | 10.92 | 10.98 | 10.98 | 34,736,340 |
| 26 Jun 2024 | 11.52 | 11.57 | 11.08 | 11.28 | 11.28 | 44,423,614 |
| 25 Jun 2024 | 11.41 | 11.76 | 11.28 | 11.61 | 11.61 | 42,429,578 |
| 24 Jun 2024 | 11.42 | 11.64 | 11.39 | 11.48 | 11.48 | 34,097,468 |
| 21 Jun 2024 | 11.19 | 11.68 | 11.14 | 11.52 | 11.52 | 44,579,818 |
| 20 Jun 2024 | 11.34 | 11.52 | 11.12 | 11.24 | 11.24 | 23,162,182 |
| 20 Jun 2024 | 0.198677 Dividend | |||||
| 19 Jun 2024 | 11.58 | 11.84 | 11.44 | 11.51 | 11.31 | 39,087,026 |
| 18 Jun 2024 | 11.10 | 11.80 | 10.81 | 11.70 | 11.50 | 57,187,964 |
| 17 Jun 2024 | 11.20 | 11.47 | 10.99 | 11.09 | 10.90 | 39,172,014 |
| 14 Jun 2024 | 11.26 | 11.50 | 11.15 | 11.30 | 11.10 | 30,543,883 |
| 13 Jun 2024 | 11.44 | 11.69 | 11.27 | 11.40 | 11.20 | 36,432,434 |
| 12 Jun 2024 | 11.17 | 11.85 | 11.00 | 11.67 | 11.47 | 50,846,941 |
| 11 Jun 2024 | 11.42 | 11.53 | 10.93 | 11.26 | 11.07 | 53,426,336 |
| 07 Jun 2024 | 11.05 | 11.75 | 11.03 | 11.40 | 11.20 | 85,096,569 |
| 06 Jun 2024 | 10.85 | 11.25 | 10.73 | 11.02 | 10.83 | 56,398,587 |
| 05 Jun 2024 | 11.00 | 11.19 | 10.65 | 10.73 | 10.54 | 45,281,857 |
| 04 Jun 2024 | 10.68 | 11.14 | 10.50 | 11.01 | 10.82 | 60,476,836 |
| 03 Jun 2024 | 10.49 | 10.95 | 10.47 | 10.63 | 10.45 | 57,082,934 |
| 31 May 2024 | 10.29 | 10.56 | 10.23 | 10.28 | 10.10 | 32,494,258 |
| 30 May 2024 | 10.41 | 10.45 | 10.03 | 10.09 | 9.92 | 35,125,934 |
| 29 May 2024 | 10.36 | 10.52 | 10.22 | 10.39 | 10.21 | 20,387,731 |
| 28 May 2024 | 10.74 | 10.74 | 10.38 | 10.43 | 10.25 | 29,809,564 |
| 27 May 2024 | 10.51 | 10.79 | 10.36 | 10.77 | 10.58 | 34,984,002 |
| 24 May 2024 | 10.27 | 10.66 | 10.24 | 10.50 | 10.32 | 36,578,243 |
| 23 May 2024 | 10.37 | 10.51 | 10.17 | 10.26 | 10.08 | 29,575,592 |
| 22 May 2024 | 10.70 | 10.70 | 10.35 | 10.41 | 10.23 | 38,722,241 |
| 21 May 2024 | 10.70 | 10.80 | 10.57 | 10.72 | 10.53 | 22,699,557 |
| 20 May 2024 | 10.72 | 10.82 | 10.42 | 10.70 | 10.52 | 35,102,460 |
| 17 May 2024 | 10.55 | 10.84 | 10.40 | 10.81 | 10.62 | 40,353,200 |
| 16 May 2024 | 10.53 | 10.85 | 10.44 | 10.64 | 10.46 | 40,974,822 |
| 15 May 2024 | 11.05 | 11.05 | 10.49 | 10.56 | 10.38 | 46,559,510 |
| 14 May 2024 | 11.00 | 11.18 | 10.88 | 11.05 | 10.86 | 46,283,938 |
| 13 May 2024 | 10.71 | 11.26 | 10.57 | 11.07 | 10.88 | 74,644,949 |
| 10 May 2024 | 10.85 | 10.90 | 10.60 | 10.84 | 10.65 | 42,618,014 |
| 09 May 2024 | 10.28 | 11.02 | 10.28 | 10.90 | 10.71 | 81,866,604 |
| 08 May 2024 | 10.69 | 10.70 | 10.13 | 10.42 | 10.24 | 68,346,735 |
| 07 May 2024 | 10.91 | 11.08 | 10.67 | 10.78 | 10.59 | 58,001,986 |
| 06 May 2024 | 10.64 | 11.15 | 10.31 | 11.08 | 10.89 | 91,815,506 |
| 30 Apr 2024 | 10.31 | 10.85 | 10.26 | 10.54 | 10.36 | 75,961,741 |
| 29 Apr 2024 | 10.43 | 10.51 | 10.07 | 10.40 | 10.22 | 80,206,814 |
| 26 Apr 2024 | 10.25 | 10.73 | 10.16 | 10.68 | 10.50 | 88,800,729 |
| 25 Apr 2024 | 10.20 | 10.36 | 10.05 | 10.30 | 10.12 | 46,665,761 |
| 24 Apr 2024 | 10.34 | 10.37 | 9.98 | 10.35 | 10.17 | 66,704,178 |
| 23 Apr 2024 | 10.30 | 10.52 | 10.15 | 10.34 | 10.16 | 51,243,577 |
| 22 Apr 2024 | 10.86 | 10.92 | 10.36 | 10.47 | 10.29 | 87,339,458 |
| 19 Apr 2024 | 10.90 | 11.13 | 10.67 | 11.07 | 10.88 | 103,350,370 |
| 18 Apr 2024 | 11.41 | 11.56 | 10.86 | 10.99 | 10.80 | 110,065,479 |
| 17 Apr 2024 | 10.20 | 11.20 | 10.20 | 11.20 | 11.01 | 103,904,015 |
| 16 Apr 2024 | 10.61 | 10.81 | 10.16 | 10.18 | 10.00 | 115,620,926 |
| 15 Apr 2024 | 10.45 | 11.48 | 10.40 | 10.98 | 10.79 | 140,821,439 |
| 12 Apr 2024 | 11.06 | 11.20 | 10.39 | 10.52 | 10.34 | 117,489,970 |
| 11 Apr 2024 | 9.77 | 10.86 | 9.70 | 10.86 | 10.67 | 105,002,695 |
| 10 Apr 2024 | 9.65 | 10.07 | 9.52 | 9.87 | 9.70 | 76,810,453 |
| 09 Apr 2024 | 9.44 | 9.45 | 9.08 | 9.20 | 9.04 | 28,818,131 |
| 08 Apr 2024 | 8.77 | 9.63 | 8.71 | 9.45 | 9.29 | 67,748,370 |
| 03 Apr 2024 | 8.60 | 8.80 | 8.49 | 8.76 | 8.61 | 25,770,094 |
| 02 Apr 2024 | 8.53 | 8.86 | 8.52 | 8.61 | 8.46 | 23,762,507 |
| 01 Apr 2024 | 8.36 | 8.67 | 8.35 | 8.59 | 8.44 | 38,024,504 |
| 29 Mar 2024 | 8.31 | 8.37 | 8.22 | 8.36 | 8.22 | 6,259,051 |
| 28 Mar 2024 | 8.07 | 8.45 | 8.04 | 8.32 | 8.18 | 19,234,738 |
| 27 Mar 2024 | 8.23 | 8.29 | 8.08 | 8.11 | 7.97 | 12,434,619 |
| 26 Mar 2024 | 8.28 | 8.32 | 8.16 | 8.24 | 8.10 | 13,951,968 |
| 25 Mar 2024 | 8.37 | 8.66 | 8.30 | 8.35 | 8.21 | 26,466,662 |
| 22 Mar 2024 | 8.24 | 8.35 | 8.17 | 8.32 | 8.18 | 21,586,229 |
| 21 Mar 2024 | 8.25 | 8.28 | 8.17 | 8.26 | 8.12 | 8,144,966 |
| 20 Mar 2024 | 8.19 | 8.32 | 8.16 | 8.22 | 8.08 | 10,446,165 |
| 19 Mar 2024 | 8.22 | 8.29 | 8.10 | 8.22 | 8.08 | 12,012,065 |
| 18 Mar 2024 | 8.06 | 8.27 | 8.01 | 8.26 | 8.12 | 19,582,840 |
| 15 Mar 2024 | 8.06 | 8.09 | 7.94 | 8.06 | 7.92 | 13,055,656 |
| 14 Mar 2024 | 7.89 | 8.12 | 7.83 | 8.09 | 7.95 | 28,352,887 |
| 13 Mar 2024 | 8.04 | 8.04 | 7.81 | 7.92 | 7.78 | 15,176,591 |
| 12 Mar 2024 | 7.98 | 7.99 | 7.83 | 7.95 | 7.81 | 18,933,324 |
| 11 Mar 2024 | 8.26 | 8.30 | 7.92 | 7.99 | 7.85 | 31,761,212 |
| 08 Mar 2024 | 7.93 | 8.27 | 7.88 | 8.26 | 8.12 | 44,492,898 |
| 07 Mar 2024 | 8.01 | 8.25 | 7.94 | 7.99 | 7.85 | 33,168,017 |
| 06 Mar 2024 | 7.98 | 8.05 | 7.91 | 7.99 | 7.85 | 30,659,056 |
| 05 Mar 2024 | 8.02 | 8.35 | 7.95 | 7.99 | 7.85 | 75,808,650 |
| 04 Mar 2024 | 7.92 | 8.07 | 7.85 | 8.02 | 7.88 | 43,441,395 |
| 01 Mar 2024 | 7.70 | 7.85 | 7.65 | 7.85 | 7.71 | 19,936,469 |
| 29 Feb 2024 | 7.53 | 7.70 | 7.51 | 7.67 | 7.54 | 16,686,251 |
| 28 Feb 2024 | 7.81 | 7.81 | 7.51 | 7.56 | 7.43 | 25,775,890 |
| 27 Feb 2024 | 7.69 | 7.82 | 7.65 | 7.77 | 7.64 | 13,522,005 |
| 26 Feb 2024 | 7.71 | 7.86 | 7.66 | 7.75 | 7.62 | 16,930,733 |
| 23 Feb 2024 | 7.68 | 7.73 | 7.47 | 7.71 | 7.58 | 21,525,405 |
| 22 Feb 2024 | 7.65 | 7.72 | 7.59 | 7.70 | 7.57 | 18,808,836 |
| 21 Feb 2024 | 7.72 | 7.82 | 7.64 | 7.67 | 7.54 | 21,678,139 |
| 20 Feb 2024 | 7.76 | 7.97 | 7.70 | 7.78 | 7.65 | 24,229,411 |
| 19 Feb 2024 | 7.70 | 7.91 | 7.60 | 7.83 | 7.69 | 28,119,611 |
| 08 Feb 2024 | 7.50 | 7.90 | 7.45 | 7.68 | 7.55 | 32,423,565 |
| 07 Feb 2024 | 7.40 | 7.76 | 7.40 | 7.60 | 7.47 | 34,182,099 |
| 06 Feb 2024 | 7.07 | 7.49 | 7.02 | 7.46 | 7.33 | 30,130,060 |
| 05 Feb 2024 | 7.02 | 7.24 | 6.82 | 7.20 | 7.08 | 28,654,106 |
| 02 Feb 2024 | 6.95 | 7.22 | 6.85 | 7.08 | 6.96 | 30,203,429 |
| 01 Feb 2024 | 6.84 | 7.10 | 6.75 | 6.96 | 6.84 | 18,948,721 |
| 31 Jan 2024 | 6.83 | 7.04 | 6.82 | 6.89 | 6.77 | 16,138,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.