UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.54+0.14 (+1.35%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202410.3110.8510.2610.5410.5475,961,741
29 Apr 202410.4310.5110.0710.4010.4080,206,814
26 Apr 202410.2510.7310.1610.6810.6888,800,729
25 Apr 202410.2010.3610.0510.3010.3046,665,761
24 Apr 202410.3410.379.9810.3510.3566,704,178
23 Apr 202410.3010.5210.1510.3410.3451,243,577
22 Apr 202410.8610.9210.3610.4710.4787,339,458
19 Apr 202410.9011.1310.6711.0711.07103,350,370
18 Apr 202411.4111.5610.8610.9910.99110,065,479
17 Apr 202410.2011.2010.2011.2011.20103,904,015
16 Apr 202410.6110.8110.1610.1810.18115,620,926
15 Apr 202410.4511.4810.4010.9810.98140,821,439
12 Apr 202411.0611.2010.3910.5210.52117,489,970
11 Apr 20249.7710.869.7010.8610.86105,002,695
10 Apr 20249.6510.079.529.879.8776,810,453
09 Apr 20249.449.459.089.209.2028,818,131
08 Apr 20248.779.638.719.459.4567,748,370
03 Apr 20248.608.808.498.768.7625,770,094
02 Apr 20248.538.868.528.618.6123,762,507
01 Apr 20248.368.678.358.598.5938,024,504
29 Mar 20248.318.378.228.368.366,259,051
28 Mar 20248.078.458.048.328.3219,234,738
27 Mar 20248.238.298.088.118.1112,434,619
26 Mar 20248.288.328.168.248.2413,951,968
25 Mar 20248.378.668.308.358.3526,466,662
22 Mar 20248.248.358.178.328.3221,586,229
21 Mar 20248.258.288.178.268.268,144,966
20 Mar 20248.198.328.168.228.2210,446,165
19 Mar 20248.228.298.108.228.2212,012,065
18 Mar 20248.068.278.018.268.2619,582,840
15 Mar 20248.068.097.948.068.0613,055,656
14 Mar 20247.898.127.838.098.0928,352,887
13 Mar 20248.048.047.817.927.9215,176,591
12 Mar 20247.987.997.837.957.9518,933,324
11 Mar 20248.268.307.927.997.9931,761,212
08 Mar 20247.938.277.888.268.2644,492,898
07 Mar 20248.018.257.947.997.9933,168,017
06 Mar 20247.988.057.917.997.9930,659,056
05 Mar 20248.028.357.957.997.9975,808,650
04 Mar 20247.928.077.858.028.0243,441,395
01 Mar 20247.707.857.657.857.8519,936,469
29 Feb 20247.537.707.517.677.6716,686,251
28 Feb 20247.817.817.517.567.5625,775,890
27 Feb 20247.697.827.657.777.7713,522,005
26 Feb 20247.717.867.667.757.7516,930,733
23 Feb 20247.687.737.477.717.7121,525,405
22 Feb 20247.657.727.597.707.7018,808,836
21 Feb 20247.727.827.647.677.6721,678,139
20 Feb 20247.767.977.707.787.7824,229,411
19 Feb 20247.707.917.607.837.8328,119,611
08 Feb 20247.507.907.457.687.6832,423,565
07 Feb 20247.407.767.407.607.6034,182,099
06 Feb 20247.077.497.027.467.4630,130,060
05 Feb 20247.027.246.827.207.2028,654,106
02 Feb 20246.957.226.857.087.0830,203,429
01 Feb 20246.847.106.756.966.9618,948,721
31 Jan 20246.837.046.826.896.8916,138,270
30 Jan 20246.866.996.826.866.8613,663,215
29 Jan 20247.027.126.886.896.8913,643,659
26 Jan 20246.977.086.897.027.0212,280,842
25 Jan 20246.677.006.656.956.9519,235,459
24 Jan 20246.556.726.466.686.6810,010,626
23 Jan 20246.356.596.166.526.5217,882,091
22 Jan 20246.646.676.306.356.3515,666,198
19 Jan 20246.716.786.646.656.657,666,974
18 Jan 20246.686.726.486.696.6914,726,597
17 Jan 20246.796.866.706.706.706,755,219
16 Jan 20246.806.866.696.796.798,102,491
15 Jan 20246.806.856.746.816.816,637,409
12 Jan 20246.786.886.726.846.849,383,750
11 Jan 20246.776.796.696.746.748,280,930
10 Jan 20246.776.826.716.776.779,319,666
09 Jan 20246.646.836.606.806.8010,769,387
08 Jan 20246.726.766.656.656.659,739,126
05 Jan 20246.856.906.746.776.7712,810,461
04 Jan 20246.826.916.786.856.8518,535,513
03 Jan 20246.716.846.696.836.8312,992,645
02 Jan 20246.746.776.706.736.7311,290,468
29 Dec 20236.646.756.616.746.7415,348,988
28 Dec 20236.606.706.556.666.6614,696,260
27 Dec 20236.476.606.436.596.5910,640,975
26 Dec 20236.636.646.406.446.4421,406,240
25 Dec 20236.566.656.516.646.6411,070,973
22 Dec 20236.606.686.536.566.5612,509,785
21 Dec 20236.406.616.346.606.6015,884,232
20 Dec 20236.426.506.406.436.438,055,907
19 Dec 20236.456.486.396.436.438,560,540
18 Dec 20236.526.536.436.456.459,826,490
15 Dec 20236.596.636.516.536.5312,493,448
14 Dec 20236.556.686.556.606.6011,696,659
13 Dec 20236.516.636.506.566.5616,367,834
12 Dec 20236.476.596.466.546.5415,791,186
11 Dec 20236.356.506.236.486.4825,440,907
08 Dec 20236.296.426.296.366.3618,076,247
07 Dec 20236.286.346.226.326.3212,047,925
06 Dec 20236.206.336.196.296.2916,267,447
05 Dec 20236.296.296.206.206.2012,836,580
04 Dec 20236.326.336.256.326.3212,339,365
01 Dec 20236.276.356.226.326.3215,191,394
30 Nov 20236.256.296.226.256.2511,146,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...