Jiangsu Lihua Animal Husbandry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	23.820	24.130	23.080	23.100	21.777	5,128,222
2024-07-23	24.480	24.900	23.720	23.900	22.531	6,848,587
2024-07-22	23.970	23.970	23.450	23.850	22.484	3,209,503
2024-07-19	23.930	24.320	23.700	24.000	22.626	4,172,589
2024-07-18	23.400	24.370	22.830	24.200	22.814	6,140,559
2024-07-17	22.640	23.870	22.250	23.780	22.418	5,349,229
2024-07-16	22.500	23.200	22.220	22.770	21.466	4,417,585
2024-07-15	22.230	23.000	22.070	22.820	21.513	3,796,900
2024-07-12	22.190	22.450	22.000	22.180	20.910	2,422,179
2024-07-11	22.700	22.930	22.000	22.250	20.976	3,842,710
2024-07-10	22.320	22.800	22.130	22.710	21.409	3,007,512
2024-07-09	22.600	22.750	22.100	22.380	21.098	3,386,367
2024-07-08	22.300	22.870	22.070	22.610	21.315	3,646,680
2024-07-05	21.810	22.170	21.680	22.120	20.853	2,254,440
2024-07-04	22.420	22.690	21.760	21.950	20.693	2,480,241
2024-07-03	22.750	22.950	22.360	22.400	21.117	1,683,427
2024-07-02	23.000	23.150	22.650	22.800	21.494	2,280,701
2024-07-01	22.640	23.410	22.570	23.090	21.768	3,248,631
2024-06-28	22.430	23.080	22.300	22.640	21.343	3,073,080
2024-06-27	22.830	23.040	22.410	22.670	21.372	1,825,140
2024-06-26	22.860	23.020	22.360	22.900	21.589	2,203,534
2024-06-25	22.810	23.200	22.500	22.710	21.409	2,193,434
2024-06-24	23.340	23.460	22.820	22.820	21.513	2,055,820
2024-06-21	23.280	23.920	23.100	23.340	22.003	2,071,560
2024-06-20	23.200	23.560	23.160	23.270	21.937	1,775,752
2024-06-19	23.500	23.900	23.300	23.370	22.032	2,241,271
2024-06-18	24.280	24.380	23.620	23.760	22.399	2,216,994
2024-06-17	23.610	24.380	23.500	24.030	22.654	3,086,185
2024-06-14	23.920	24.400	23.410	23.840	22.475	7,681,022
2024-06-13	24.200	24.370	23.600	23.860	22.494	4,959,664
2024-06-12	24.810	25.100	24.180	24.190	22.805	4,367,135
2024-06-11	24.600	24.820	24.140	24.790	23.370	3,627,670
2024-06-07	24.690	25.100	24.300	24.680	23.267	4,376,770
2024-06-06	24.600	24.930	24.100	24.830	23.408	5,622,330
2024-06-05	25.310	25.750	24.570	24.750	23.333	7,434,018
2024-06-04	25.290	25.870	25.010	25.770	24.294	4,550,763
2024-06-03	24.990	25.830	24.750	25.310	23.861	6,083,601
2024-05-31	24.200	24.800	24.120	24.650	23.238	3,911,140
2024-05-30	25.010	25.370	24.330	24.340	22.946	5,172,210
2024-05-29	24.440	25.330	24.330	25.300	23.851	6,669,721
2024-05-28	24.440	24.810	24.070	24.610	23.201	4,636,471
2024-05-27	24.300	24.640	23.610	24.350	22.955	6,952,464
2024-05-24	24.000	24.850	23.630	24.450	23.050	8,025,261
2024-05-23	24.520	24.980	23.580	24.120	22.739	5,200,981
2024-05-22	24.670	24.880	23.980	24.480	23.078	6,015,771
2024-05-21	24.720	25.540	24.410	24.700	23.285	9,977,188
2024-05-20	23.250	25.200	23.250	24.990	23.559	12,116,430
2024-05-17	22.720	23.500	22.620	23.250	21.918	5,933,663
2024-05-16	22.150	23.080	22.150	22.800	21.494	5,646,139
2024-05-15	22.590	22.790	21.950	22.200	20.929	4,096,076
2024-05-14	22.660	23.300	22.570	22.590	21.296	6,780,903
2024-05-13	21.900	23.060	21.900	22.860	21.551	7,260,700
2024-05-10	22.240	22.700	21.900	22.200	20.929	7,053,340
2024-05-09	22.710	22.770	21.920	22.330	21.051	9,125,116
2024-05-08	22.290	23.350	22.040	23.180	21.852	9,934,476
2024-05-07	22.590	22.830	22.010	22.120	20.853	5,737,028
2024-05-06	21.680	23.000	21.190	22.820	21.513	7,481,200
2024-04-30	21.390	22.310	21.310	21.840	20.589	6,297,512
2024-04-29	21.420	21.700	21.050	21.400	20.174	4,881,011
2024-04-26	21.800	22.450	21.400	21.550	20.316	5,660,977

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2500 CNY
2025-09-10	0.1000 CNY
2025-05-22	0.5000 CNY
2024-08-29	0.3000 CNY
2023-05-23	1.4400 CNY
2021-04-21	0.1500 CNY
2020-05-25	1.0000 CNY
2019-05-13	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.