Wuhan Ligong Guangke Co., Ltd. (300557.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:12PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 28.90 | 29.35 | 26.47 | 27.98 | 27.98 | 9,394,984 |
| 24 Jun 2024 | 26.73 | 27.81 | 26.30 | 27.10 | 27.10 | 8,898,049 |
| 21 Jun 2024 | 28.90 | 30.61 | 27.23 | 27.29 | 27.29 | 12,550,329 |
| 20 Jun 2024 | 32.00 | 33.64 | 30.46 | 30.93 | 30.93 | 14,036,175 |
| 19 Jun 2024 | 32.00 | 33.88 | 30.57 | 32.99 | 32.99 | 17,240,146 |
| 18 Jun 2024 | 24.30 | 28.98 | 23.72 | 28.98 | 28.98 | 8,971,419 |
| 17 Jun 2024 | 24.66 | 26.59 | 23.80 | 24.15 | 24.15 | 6,159,160 |
| 14 Jun 2024 | 20.95 | 23.68 | 20.73 | 23.00 | 23.00 | 3,779,490 |
| 13 Jun 2024 | 20.88 | 21.18 | 20.55 | 20.97 | 20.97 | 705,100 |
| 12 Jun 2024 | 20.65 | 21.05 | 20.49 | 20.84 | 20.84 | 770,990 |
| 11 Jun 2024 | 20.26 | 20.74 | 19.50 | 20.67 | 20.67 | 1,085,530 |
| 07 Jun 2024 | 20.31 | 20.85 | 20.03 | 20.30 | 20.30 | 1,351,648 |
| 06 Jun 2024 | 21.20 | 21.20 | 19.25 | 20.85 | 20.85 | 1,614,814 |
| 05 Jun 2024 | 21.30 | 21.55 | 20.54 | 20.86 | 20.86 | 1,073,120 |
| 04 Jun 2024 | 21.95 | 21.95 | 20.66 | 21.20 | 21.20 | 1,497,250 |
| 03 Jun 2024 | 22.53 | 22.94 | 21.80 | 22.00 | 22.00 | 1,031,950 |
| 31 May 2024 | 22.50 | 22.75 | 22.36 | 22.67 | 22.67 | 939,947 |
| 30 May 2024 | 22.31 | 22.65 | 21.85 | 22.50 | 22.50 | 931,220 |
| 29 May 2024 | 21.70 | 22.54 | 21.60 | 22.28 | 22.28 | 947,920 |
| 28 May 2024 | 21.85 | 22.14 | 21.55 | 21.70 | 21.70 | 712,340 |
| 27 May 2024 | 21.68 | 21.92 | 21.21 | 21.92 | 21.92 | 872,828 |
| 24 May 2024 | 21.90 | 22.05 | 21.56 | 21.90 | 21.90 | 946,680 |
| 23 May 2024 | 22.48 | 22.48 | 21.65 | 22.10 | 22.10 | 1,128,080 |
| 22 May 2024 | 22.60 | 22.76 | 22.24 | 22.45 | 22.45 | 668,550 |
| 21 May 2024 | 22.76 | 22.77 | 22.23 | 22.66 | 22.66 | 877,650 |
| 20 May 2024 | 22.85 | 22.96 | 22.52 | 22.80 | 22.80 | 776,420 |
| 17 May 2024 | 22.49 | 22.88 | 22.34 | 22.88 | 22.88 | 1,103,750 |
| 17 May 2024 | 0.2 Dividend | |||||
| 17 May 2024 | 1.3:1 Stock split | |||||
| 16 May 2024 | 22.54 | 22.93 | 22.54 | 22.64 | 22.44 | 1,011,920 |
| 15 May 2024 | 22.48 | 22.69 | 22.17 | 22.59 | 22.39 | 858,247 |
| 14 May 2024 | 22.69 | 22.73 | 22.29 | 22.48 | 22.29 | 634,530 |
| 13 May 2024 | 22.78 | 22.81 | 21.96 | 22.24 | 22.04 | 938,468 |
| 10 May 2024 | 22.99 | 23.64 | 22.58 | 22.65 | 22.45 | 1,148,030 |
| 09 May 2024 | 22.60 | 23.14 | 22.59 | 22.98 | 22.78 | 880,750 |
| 08 May 2024 | 23.18 | 23.18 | 22.54 | 22.63 | 22.43 | 909,220 |
| 07 May 2024 | 22.91 | 23.29 | 22.81 | 23.18 | 22.98 | 1,171,690 |
| 06 May 2024 | 23.07 | 23.12 | 22.60 | 23.01 | 22.80 | 1,314,300 |
| 30 Apr 2024 | 22.59 | 22.95 | 22.42 | 22.58 | 22.38 | 1,048,450 |
| 29 Apr 2024 | 22.39 | 22.92 | 22.31 | 22.68 | 22.48 | 1,381,640 |
| 26 Apr 2024 | 21.79 | 22.56 | 21.15 | 22.42 | 22.22 | 1,712,490 |
| 25 Apr 2024 | 21.91 | 22.06 | 21.38 | 21.82 | 21.62 | 980,200 |
| 24 Apr 2024 | 20.76 | 21.65 | 20.76 | 21.62 | 21.43 | 876,304 |
| 23 Apr 2024 | 20.24 | 21.05 | 20.17 | 20.77 | 20.59 | 740,740 |
| 22 Apr 2024 | 20.62 | 20.62 | 19.77 | 20.25 | 20.07 | 633,620 |
| 19 Apr 2024 | 20.46 | 20.59 | 20.12 | 20.54 | 20.36 | 685,854 |
| 18 Apr 2024 | 20.32 | 20.98 | 20.16 | 20.62 | 20.43 | 1,261,065 |
| 17 Apr 2024 | 19.21 | 20.65 | 19.20 | 20.28 | 20.10 | 1,604,850 |
| 16 Apr 2024 | 20.15 | 20.20 | 18.55 | 18.83 | 18.66 | 1,404,000 |
| 15 Apr 2024 | 21.22 | 21.47 | 19.79 | 20.22 | 20.04 | 1,861,405 |
| 12 Apr 2024 | 21.23 | 21.65 | 21.20 | 21.25 | 21.07 | 824,200 |
| 11 Apr 2024 | 21.22 | 21.84 | 20.98 | 21.29 | 21.10 | 863,330 |
| 10 Apr 2024 | 21.66 | 22.01 | 21.05 | 21.22 | 21.03 | 1,072,370 |
| 09 Apr 2024 | 21.67 | 22.04 | 21.55 | 21.88 | 21.68 | 817,458 |
| 08 Apr 2024 | 22.55 | 22.55 | 21.63 | 21.63 | 21.44 | 1,167,715 |
| 03 Apr 2024 | 22.85 | 22.85 | 22.09 | 22.55 | 22.35 | 1,315,210 |
| 02 Apr 2024 | 22.93 | 23.05 | 22.63 | 22.90 | 22.70 | 1,485,827 |
| 01 Apr 2024 | 22.35 | 23.25 | 22.35 | 22.98 | 22.78 | 2,274,048 |
| 29 Mar 2024 | 22.35 | 22.45 | 21.51 | 22.07 | 21.87 | 1,595,880 |
| 28 Mar 2024 | 20.78 | 23.42 | 20.66 | 22.53 | 22.33 | 2,779,628 |
| 27 Mar 2024 | 21.76 | 21.76 | 20.77 | 20.77 | 20.59 | 832,910 |
| 26 Mar 2024 | 21.68 | 21.97 | 21.22 | 21.48 | 21.29 | 1,285,141 |
| 25 Mar 2024 | 22.46 | 22.48 | 21.65 | 21.68 | 21.49 | 1,153,100 |
| 22 Mar 2024 | 22.89 | 22.95 | 22.10 | 22.43 | 22.23 | 1,491,490 |
| 21 Mar 2024 | 23.06 | 23.07 | 22.44 | 22.95 | 22.75 | 1,203,410 |
| 20 Mar 2024 | 22.45 | 23.08 | 22.45 | 23.00 | 22.80 | 1,300,650 |
| 19 Mar 2024 | 22.52 | 22.81 | 22.32 | 22.49 | 22.29 | 1,361,750 |
| 18 Mar 2024 | 22.15 | 22.53 | 22.08 | 22.52 | 22.32 | 1,665,560 |
| 15 Mar 2024 | 21.58 | 22.69 | 21.48 | 22.31 | 22.11 | 1,830,790 |
| 14 Mar 2024 | 21.83 | 22.17 | 21.14 | 21.41 | 21.22 | 1,251,250 |
| 13 Mar 2024 | 21.72 | 21.92 | 21.54 | 21.65 | 21.45 | 1,061,190 |
| 12 Mar 2024 | 21.46 | 21.71 | 21.23 | 21.65 | 21.46 | 1,191,450 |
| 11 Mar 2024 | 21.09 | 21.58 | 20.74 | 21.54 | 21.35 | 1,576,510 |
| 08 Mar 2024 | 20.62 | 20.88 | 20.31 | 20.77 | 20.59 | 960,180 |
| 07 Mar 2024 | 20.68 | 21.14 | 20.44 | 20.65 | 20.46 | 1,356,856 |
| 06 Mar 2024 | 20.16 | 20.83 | 19.96 | 20.47 | 20.29 | 1,084,070 |
| 05 Mar 2024 | 21.00 | 21.00 | 20.15 | 20.25 | 20.07 | 1,277,120 |
| 04 Mar 2024 | 21.03 | 21.18 | 20.18 | 20.89 | 20.71 | 1,686,750 |
| 01 Mar 2024 | 20.45 | 21.08 | 20.35 | 20.95 | 20.77 | 1,596,660 |
| 29 Feb 2024 | 19.37 | 20.45 | 19.36 | 20.44 | 20.26 | 1,814,840 |
| 28 Feb 2024 | 21.84 | 22.01 | 19.41 | 19.62 | 19.44 | 3,009,669 |
| 27 Feb 2024 | 21.46 | 21.85 | 21.18 | 21.83 | 21.64 | 1,814,280 |
| 26 Feb 2024 | 21.42 | 21.99 | 20.98 | 21.22 | 21.04 | 2,258,100 |
| 23 Feb 2024 | 20.13 | 21.38 | 20.06 | 21.31 | 21.12 | 2,001,325 |
| 22 Feb 2024 | 19.58 | 19.98 | 19.12 | 19.94 | 19.76 | 1,625,820 |
| 21 Feb 2024 | 18.59 | 20.35 | 18.25 | 19.19 | 19.02 | 1,832,448 |
| 20 Feb 2024 | 18.30 | 18.84 | 17.92 | 18.69 | 18.53 | 1,177,507 |
| 19 Feb 2024 | 17.62 | 18.56 | 17.52 | 18.30 | 18.14 | 1,972,428 |
| 08 Feb 2024 | 15.54 | 17.52 | 15.40 | 17.51 | 17.35 | 2,192,520 |
| 07 Feb 2024 | 16.46 | 16.78 | 15.46 | 15.72 | 15.58 | 2,019,639 |
| 06 Feb 2024 | 16.05 | 16.84 | 14.66 | 16.38 | 16.24 | 2,366,149 |
| 05 Feb 2024 | 18.68 | 18.68 | 15.41 | 16.05 | 15.91 | 2,377,589 |
| 02 Feb 2024 | 19.98 | 20.28 | 18.08 | 18.79 | 18.63 | 1,352,130 |
| 01 Feb 2024 | 20.64 | 20.64 | 19.41 | 19.92 | 19.74 | 1,224,600 |
| 31 Jan 2024 | 21.92 | 21.92 | 20.55 | 20.64 | 20.46 | 1,262,820 |
| 30 Jan 2024 | 22.37 | 22.94 | 21.79 | 21.83 | 21.64 | 1,081,860 |
| 29 Jan 2024 | 22.99 | 23.43 | 22.54 | 22.66 | 22.46 | 1,150,890 |
| 26 Jan 2024 | 23.79 | 23.95 | 23.13 | 23.26 | 23.06 | 1,719,900 |
| 25 Jan 2024 | 22.08 | 24.05 | 21.83 | 23.80 | 23.59 | 2,015,520 |
| 24 Jan 2024 | 21.48 | 22.14 | 21.07 | 22.08 | 21.88 | 1,371,895 |
| *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.