Shanghai - Delayed Quote
CNY
Guangxi LiuYao Group Co., Ltd (603368.SS)
16.68
+0.92
(+5.84%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.70
16.95
15.66
16.68
16.68
16,301,423
Oct 29, 2026
16.24
16.32
15.69
15.76
15.76
8,151,865
Oct 28, 2026
16.57
16.72
16.12
16.21
16.21
9,215,882
Oct 27, 2026
16.99
17.07
16.54
16.57
16.57
9,477,717
Oct 26, 2026
16.88
17.30
16.78
17.11
17.11
10,401,611
Oct 23, 2026
16.68
16.98
16.43
16.93
16.93
15,012,051
Oct 22, 2026
16.70
17.39
16.65
16.82
16.82
25,862,214
Oct 21, 2026
15.94
17.10
15.89
16.82
16.82
21,734,338
Oct 20, 2026
15.85
16.00
15.69
15.97
15.97
4,973,589
Oct 19, 2026
15.53
15.99
15.43
15.90
15.90
5,962,450
Oct 16, 2026
15.52
15.83
15.39
15.53
15.53
4,396,429
Oct 15, 2026
15.46
15.58
15.34
15.52
15.52
3,720,642
Oct 14, 2026
15.54
15.65
15.41
15.58
15.58
2,699,884
Oct 13, 2026
15.40
15.62
15.31
15.53
15.53
3,412,716
Oct 12, 2026
15.47
15.54
15.43
15.52
15.52
2,168,990
Oct 9, 2026
15.20
15.51
15.20
15.48
15.48
4,490,604
Oct 8, 2026
15.20
15.38
15.17
15.22
15.22
2,617,700
Sep 30, 2026
15.09
15.21
15.05
15.18
15.18
3,273,368
Sep 29, 2026
15.15
15.20
15.03
15.03
15.03
2,657,200
Sep 28, 2026
15.20
15.24
15.11
15.12
15.12
1,960,971
Sep 24, 2026
15.21
15.30
15.17
15.17
15.17
2,136,000
Sep 23, 2026
15.41
15.47
15.22
15.24
15.24
3,183,442
Sep 22, 2026
15.53
15.59
15.42
15.45
15.45
2,979,656
Sep 21, 2026
15.45
15.59
15.35
15.56
15.56
2,769,708
Sep 18, 2026
15.25
15.45
15.25
15.37
15.37
1,948,632
Sep 17, 2026
15.18
15.32
15.18
15.28
15.28
1,636,296
Sep 16, 2026
15.26
15.30
15.12
15.26
15.26
2,876,457
Sep 15, 2026
15.37
15.37
15.22
15.24
15.24
2,671,521
Sep 14, 2026
15.23
15.41
15.21
15.36
15.36
3,480,800
Sep 11, 2026
15.59
15.60
15.13
15.23
15.23
7,001,575
Sep 10, 2026
15.83
15.83
15.60
15.61
15.61
3,943,700
Sep 9, 2026
15.81
15.90
15.75
15.87
15.87
2,692,600
Sep 8, 2026
15.80
15.90
15.74
15.88
15.88
2,812,115
Sep 7, 2026
15.66
15.78
15.60
15.78
15.78
2,853,268
Sep 4, 2026
15.61
15.80
15.61
15.68
15.68
2,900,864
Sep 3, 2026
15.64
15.76
15.62
15.63
15.63
2,577,942
Sep 2, 2026
15.84
15.87
15.62
15.62
15.62
3,042,701
Sep 1, 2026
15.77
15.90
15.71
15.88
15.88
3,979,568
Aug 31, 2026
15.90
15.90
15.61
15.77
15.77
4,731,600
Aug 28, 2026
15.95
16.01
15.84
15.92
15.92
3,340,200
Aug 27, 2026
15.93
16.08
15.88
15.98
15.98
3,703,855
Aug 26, 2026
15.83
16.02
15.83
15.90
15.90
3,938,100
Aug 25, 2026
15.71
15.97
15.66
15.87
15.87
4,202,400
Aug 24, 2026
15.88
15.97
15.65
15.74
15.74
3,724,690
Aug 21, 2026
16.37
16.45
15.88
15.88
15.88
7,414,360
Aug 20, 2026
16.40
16.64
16.40
16.54
16.54
6,466,007
Aug 19, 2026
16.68
16.70
16.25
16.27
16.27
6,231,310
Aug 18, 2026
16.38
16.85
16.35
16.76
16.76
8,036,331
Aug 17, 2026
16.73
16.77
16.28
16.46
16.46
8,118,820
Aug 14, 2026
16.75
16.93
16.43
16.81
16.81
11,374,337
Aug 13, 2026
16.00
17.11
15.75
16.91
16.91
23,557,420
Aug 12, 2026
15.99
16.01
15.74
15.95
15.95
4,941,717
Aug 11, 2026
15.83
16.09
15.76
15.92
15.92
6,089,743
Aug 10, 2026
15.59
15.91
15.56
15.82
15.82
5,582,385
Aug 7, 2026
15.47
15.63
15.37
15.63
15.63
4,334,692
Aug 6, 2026
15.46
15.52
15.28
15.51
15.51
3,893,999
Aug 5, 2026
15.60
15.60
15.42
15.45
15.45
4,249,221
Aug 4, 2026
15.82
15.88
15.57
15.59
15.59
3,766,129
Aug 3, 2026
15.72
15.90
15.70
15.83
15.83
2,702,600
Jul 31, 2026
15.64
15.78
15.53
15.77
15.77
4,237,908
Jul 30, 2026
15.49
15.67
15.42
15.64
15.64
3,548,301
Jul 29, 2026
15.27
15.56
15.26
15.51
15.51
3,677,347
Jul 28, 2026
15.23
15.35
15.17
15.31
15.31
2,275,820
Jul 27, 2026
15.00
15.37
14.96
15.30
15.30
2,901,877
Jul 24, 2026
15.32
15.41
15.05
15.07
15.07
3,137,729
Jul 23, 2026
15.21
15.39
15.15
15.38
15.38
2,611,955
Jul 22, 2026
15.35
15.44
15.15
15.33
15.33
4,395,220
Jul 21, 2026
15.71
15.74
15.31
15.35
15.35
6,118,975
Jul 20, 2026
15.62
15.80
15.45
15.71
15.71
5,094,463
Jul 17, 2026
15.97
16.10
15.52
15.63
15.63
6,621,644
Jul 16, 2026
15.86
16.12
15.74
16.01
16.01
6,809,868
Jul 15, 2026
15.65
15.96
15.52
15.92
15.92
6,923,860
Jul 14, 2026
15.30
15.78
15.17
15.68
15.68
5,296,001
Jul 13, 2026
15.27
15.52
15.21
15.30
15.30
3,886,537
Jul 10, 2026
15.15
15.42
14.92
15.28
15.28
3,005,337
Jul 9, 2026
15.22
15.35
15.02
15.14
15.14
2,165,222
Jul 8, 2026
15.21
15.43
15.06
15.28
15.28
2,194,640
Jul 7, 2026
15.72
15.72
15.16
15.25
15.25
2,781,255
Jul 6, 2026
15.42
15.72
15.36
15.62
15.62
3,511,260
Jul 3, 2026
15.32
15.64
15.27
15.58
15.58
4,082,510
Jul 2, 2026
14.94
15.45
14.94
15.33
15.33
4,306,266
Jul 1, 2026
14.74
15.03
14.52
15.01
15.01
3,772,193
Jun 30, 2026
14.89
14.90
14.59
14.67
14.67
2,645,200
Jun 29, 2026
14.59
15.11
14.34
15.08
15.08
3,906,039
Jun 26, 2026
15.05
15.17
14.59
14.59
14.59
4,776,886
Jun 25, 2026
15.34
15.45
15.08
15.17
15.17
3,010,994
Jun 24, 2026
15.73
15.85
15.37
15.46
15.46
2,869,700
Jun 23, 2026
15.54
15.84
15.48
15.73
15.73
3,596,384
Jun 22, 2026
15.44
15.53
15.06
15.52
15.52
2,992,861
Jun 18, 2026
15.54
15.67
15.43
15.44
15.44
2,501,622
Jun 17, 2026
15.80
15.85
15.54
15.56
15.56
2,227,900
Jun 16, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
16.02
16.02
15.68
15.90
15.90
4,993,108
Jun 15, 2026
16.68
16.77
16.53
16.68
16.00
4,943,656
Jun 12, 2026
16.49
16.71
16.44
16.61
15.93
5,575,147
Jun 11, 2026
16.39
16.53
16.27
16.51
15.84
4,317,529
Jun 10, 2026
16.06
16.48
16.03
16.43
15.76
3,913,797
Jun 9, 2026
16.20
16.20
15.99
16.15
15.49
2,782,900
Jun 8, 2026
16.20
16.50
15.99
16.12
15.46
3,918,087
Jun 5, 2026
15.93
16.46
15.93
16.34
15.67
4,821,125
Jun 4, 2026
16.13
16.14
15.78
15.85
15.20
2,380,724
Jun 3, 2026
16.36
16.36
16.06
16.13
15.47
2,682,617
Jun 2, 2026
16.31
16.38
16.26
16.35
15.68
2,749,016
Jun 1, 2026
16.13
16.39
15.98
16.37
15.70
4,794,706
May 29, 2026
15.73
16.11
15.70
16.03
15.38
3,301,137
May 28, 2026
15.75
15.89
15.63
15.77
15.13
1,869,151
May 27, 2026
16.01
16.03
15.65
15.83
15.18
3,968,414
May 26, 2026
16.03
16.06
15.94
16.03
15.38
2,113,304
May 25, 2026
16.12
16.14
15.98
16.06
15.41
2,348,064
May 22, 2026
16.21
16.21
15.98
16.10
15.44
2,989,391
May 21, 2026
16.30
16.43
16.12
16.12
15.46
2,917,380
May 20, 2026
16.38
16.42
16.19
16.26
15.60
2,606,373
May 19, 2026
16.30
16.47
16.26
16.43
15.76
2,173,486
May 18, 2026
16.50
16.55
16.27
16.30
15.64
3,636,573
May 15, 2026
16.53
16.75
16.50
16.55
15.88
3,645,074
May 14, 2026
16.82
16.84
16.51
16.53
15.86
4,362,472
May 13, 2026
16.85
16.89
16.73
16.80
16.12
3,138,175
May 12, 2026
17.02
17.05
16.83
16.84
16.15
3,028,933
May 11, 2026
16.94
17.06
16.81
17.04
16.35
4,217,434
May 8, 2026
16.88
16.93
16.79
16.92
16.23
3,040,479
May 7, 2026
16.74
16.89
16.71
16.86
16.17
3,400,667
May 6, 2026
16.72
16.79
16.69
16.73
16.05
3,691,157
Apr 30, 2026
16.60
16.83
16.60
16.74
16.06
5,106,087
Apr 29, 2026
16.70
17.03
16.66
16.98
16.29
3,922,776
Apr 28, 2026
16.71
16.83
16.64
16.72
16.04
2,646,686
Apr 27, 2026
16.70
16.79
16.59
16.72
16.04
3,027,596
Apr 24, 2026
16.68
16.83
16.60
16.83
16.14
2,632,112
Apr 23, 2026
16.86
16.88
16.72
16.76
16.08
2,883,600
Apr 22, 2026
16.88
16.91
16.83
16.88
16.19
1,979,337
Apr 21, 2026
16.90
16.96
16.86
16.91
16.22
2,001,800
Apr 20, 2026
16.90
16.96
16.85
16.90
16.21
2,006,600
Apr 17, 2026
17.05
17.05
16.82
16.91
16.22
3,751,401
Apr 16, 2026
17.13
17.19
16.95
17.07
16.37
4,127,758
Apr 15, 2026
17.02
17.32
16.99
17.19
16.49
6,292,905
Apr 14, 2026
16.98
17.02
16.85
16.98
16.29
2,676,796
Apr 13, 2026
17.14
17.14
16.87
16.95
16.26
2,703,867
Apr 10, 2026
17.10
17.25
17.05
17.16
16.46
2,793,462
Apr 9, 2026
17.21
17.34
17.00
17.08
16.38
3,512,042
Apr 8, 2026
17.23
17.31
17.14
17.27
16.57
4,669,572
Apr 7, 2026
17.08
17.17
16.78
17.09
16.39
3,351,268
Apr 3, 2026
17.20
17.20
16.63
16.96
16.27
3,318,794
Apr 2, 2026
17.19
17.32
17.10
17.23
16.53
4,514,610
Apr 1, 2026
17.07
17.21
16.90
17.20
16.50
4,706,555
Mar 31, 2026
17.00
17.13
16.90
16.99
16.30
3,243,840
Mar 30, 2026
16.64
16.99
16.60
16.99
16.30
3,778,898
Mar 27, 2026
16.48
16.84
16.46
16.77
16.09
3,513,460
Mar 26, 2026
16.72
16.88
16.63
16.63
15.95
2,981,000
Mar 25, 2026
16.64
16.76
16.57
16.75
16.07
3,314,196
Mar 24, 2026
16.41
16.62
16.30
16.60
15.92
4,147,210
Mar 23, 2026
16.69
16.69
16.18
16.23
15.57
7,443,245
Mar 20, 2026
17.16
17.21
16.91
16.92
16.23
5,192,342
Mar 19, 2026
17.27
17.33
17.11
17.12
16.42
3,697,770
Mar 18, 2026
17.33
17.44
17.18
17.38
16.67
3,476,818
Mar 17, 2026
17.46
17.57
17.34
17.36
16.65
3,653,758
Mar 16, 2026
17.60
17.60
17.35
17.43
16.72
3,080,067
Mar 13, 2026
17.49
17.58
17.41
17.51
16.80
3,433,829
Mar 12, 2026
17.47
17.55
17.42
17.51
16.80
3,416,107
Mar 11, 2026
17.45
17.50
17.33
17.48
16.77
3,249,931
Mar 10, 2026
17.36
17.46
17.35
17.44
16.73
4,082,708
Mar 9, 2026
17.37
17.42
17.25
17.30
16.59
5,157,700
Mar 6, 2026
17.18
17.55
17.14
17.52
16.81
5,018,005
Mar 5, 2026
17.29
17.30
17.18
17.21
16.51
4,289,784
Mar 4, 2026
17.54
17.54
17.10
17.15
16.45
8,075,441
Mar 3, 2026
17.83
18.07
17.51
17.57
16.85
7,006,828
Mar 2, 2026
17.85
17.92
17.63
17.78
17.06
6,334,149
Feb 27, 2026
17.90
18.00
17.89
17.98
17.25
3,115,810
Feb 26, 2026
18.04
18.04
17.88
17.92
17.19
4,669,474
Feb 25, 2026
18.02
18.14
17.98
18.01
17.28
6,283,655
Feb 24, 2026
17.90
18.03
17.89
18.02
17.29
5,122,563
Feb 13, 2026
17.90
17.94
17.83
17.85
17.12
3,822,275
Feb 12, 2026
17.97
17.99
17.86
17.88
17.15
3,296,300
Feb 11, 2026
18.03
18.08
17.98
17.99
17.26
3,319,000
Feb 10, 2026
18.12
18.12
18.01
18.03
17.29
4,786,004
Feb 9, 2026
18.17
18.23
18.08
18.11
17.37
4,284,625
Feb 6, 2026
18.15
18.28
18.10
18.10
17.36
4,250,800
Feb 5, 2026
18.13
18.21
18.07
18.15
17.41
3,580,620
Feb 4, 2026
18.05
18.16
17.98
18.16
17.42
3,878,418
Feb 3, 2026
18.01
18.06
17.92
18.05
17.31
3,367,097
Feb 2, 2026
18.16
18.27
17.81
17.86
17.13
7,082,437
Jan 30, 2026
18.17
18.33
18.05
18.16
17.42
5,960,318
Jan 29, 2026
18.33
18.33
18.11
18.23
17.49
6,387,140
Jan 28, 2026
18.47
18.50
18.32
18.32
17.57
6,537,639
Jan 27, 2026
18.80
18.80
18.32
18.49
17.74
9,078,815
Jan 26, 2026
18.74
18.83
18.52
18.78
18.01
10,379,889
Jan 23, 2026
18.70
19.01
18.63
18.71
17.95
14,653,121
Jan 22, 2026
18.33
18.47
18.31
18.42
17.67
4,863,168
Jan 21, 2026
18.38
18.43
18.27
18.31
17.56
5,337,500
Jan 20, 2026
18.31
18.55
18.30
18.42
17.67
6,498,521
Jan 19, 2026
18.19
18.49
18.12
18.31
17.56
5,516,033
Jan 16, 2026
18.67
18.67
18.15
18.18
17.44
9,332,000
Jan 15, 2026
18.37
18.94
18.37
18.58
17.82
7,968,551
Jan 14, 2026
18.60
18.71
18.31
18.47
17.72
10,927,034
Jan 13, 2026
18.59
18.83
18.54
18.59
17.83
9,743,958
Jan 12, 2026
18.67
18.85
18.52
18.59
17.83
7,552,955
Jan 9, 2026
18.31
18.73
18.31
18.67
17.91
8,159,547
Jan 8, 2026
18.40
18.44
18.28
18.34
17.59
5,976,094
Jan 7, 2026
18.29
18.50
18.27
18.40
17.65
7,861,579
Jan 6, 2026
18.22
18.42
18.17
18.30
17.55
7,019,771
Jan 5, 2026
17.81
18.40
17.78
18.18
17.44
9,020,298
Dec 31, 2025
17.74
17.83
17.70
17.82
17.09
3,589,200
Dec 30, 2025
17.75
17.78
17.66
17.71
16.99
3,259,041
Dec 29, 2025
17.95
17.98
17.70
17.76
17.04
5,376,774
Dec 26, 2025
18.15
18.16
17.94
17.97
17.24
5,445,863
Dec 25, 2025
18.09
18.14
18.00
18.14
17.40
3,265,492
Dec 24, 2025
18.11
18.12
18.01
18.10
17.36
4,394,451
Dec 23, 2025
18.09
18.32
18.05
18.12
17.38
4,698,800
Dec 22, 2025
18.30
18.37
18.09
18.13
17.39
6,669,363
Dec 19, 2025
18.45
18.46
18.20
18.29
17.54
6,141,755
Dec 18, 2025
17.72
18.49
17.68
18.48
17.73
13,157,920
Dec 17, 2025
17.49
17.75
17.46
17.73
17.01
4,235,019
Dec 16, 2025
17.51
17.58
17.38
17.52
16.81
3,667,293
Dec 15, 2025
17.54
17.66
17.38
17.58
16.86
6,318,911
Dec 12, 2025
17.82
17.83
17.54
17.54
16.82
9,559,348
Dec 11, 2025
18.10
18.14
17.73
17.79
17.06
5,831,110
Dec 10, 2025
17.96
18.13
17.89
18.04
17.30
4,075,654
Dec 9, 2025
18.33
18.39
17.97
17.98
17.25
5,654,675
Dec 8, 2025
18.48
18.58
18.27
18.35
17.60
5,387,989
Dec 5, 2025
18.41
18.47
18.24
18.40
17.65
4,416,585
Dec 4, 2025
18.49
18.53
18.31
18.46
17.71
3,221,088
Dec 3, 2025
18.32
18.51
18.28
18.49
17.74
4,980,538
Dec 2, 2025
18.10
18.44
18.02
18.38
17.63
5,269,947
Dec 1, 2025
17.98
18.14
17.95
18.10
17.36
4,004,689
Nov 28, 2025
17.97
18.02
17.85
17.93
17.20
2,867,700
Nov 27, 2025
18.11
18.11
17.96
17.98
17.25
4,176,366
Nov 26, 2025
17.98
18.26
17.96
18.07
17.33
4,361,819
Nov 25, 2025
18.00
18.09
17.93
17.97
17.24
3,422,048
Nov 24, 2025
17.87
18.03
17.77
17.90
17.17
4,389,309
Nov 21, 2025
18.35
18.49
17.73
17.74
17.02
10,890,155
Nov 20, 2025
18.65
18.72
18.42
18.45
17.70
5,067,218
Nov 19, 2025
18.78
18.87
18.51
18.60
17.84
4,718,756
Nov 18, 2025
19.03
19.11
18.74
18.82
18.05
5,749,400
Nov 17, 2025
19.39
19.52
18.96
19.03
18.25
8,261,724
Nov 14, 2025
19.22
19.64
19.19
19.39
18.60
10,346,920
Nov 13, 2025
19.39
19.44
19.09
19.28
18.49
7,961,163
Nov 12, 2025
19.37
19.48
19.31
19.41
18.62
6,555,780
Nov 11, 2025
19.37
19.41
19.27
19.34
18.55
4,554,032
Nov 10, 2025
19.23
19.47
19.12
19.35
18.56
6,934,209
Nov 7, 2025
18.96
19.35
18.91
19.24
18.46
8,837,687
Nov 6, 2025
18.97
19.03
18.82
19.00
18.23
5,606,363
Nov 5, 2025
18.80
19.04
18.70
18.98
18.21
8,660,460
Nov 4, 2025
18.78
18.78
18.58
18.69
17.93
4,293,464
Nov 3, 2025
18.71
18.84
18.50
18.82
18.05
6,043,240
Oct 31, 2025
18.36
18.72
18.36
18.66
17.90
7,382,788
Oct 30, 2025
18.21
18.60
18.21
18.35
17.60
6,944,248
