Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.740	22.250	21.680	22.140	20.872	4,231,799
2024-04-24	21.940	22.310	21.710	22.270	20.995	5,341,855
2024-04-23	22.700	22.760	21.720	22.160	20.891	7,307,414
2024-04-22	22.000	23.500	21.500	23.010	21.692	9,937,945
2024-04-19	20.450	20.780	20.250	20.580	19.401	1,594,573
2024-04-18	20.210	21.130	19.940	20.650	19.467	2,342,120
2024-04-17	20.430	20.780	20.010	20.310	19.147	2,284,915
2024-04-16	20.660	20.940	20.300	20.440	19.269	2,423,360
2024-04-15	20.750	21.120	20.400	20.860	19.665	1,842,900
2024-04-12	20.850	21.190	20.490	20.640	19.458	1,876,130
2024-04-11	21.050	21.280	20.920	21.000	19.797	1,082,231
2024-04-10	21.470	21.860	21.070	21.130	19.920	1,484,060
2024-04-09	21.750	21.800	21.060	21.640	20.401	2,358,769
2024-04-08	21.560	21.970	21.180	21.750	20.504	3,394,599
2024-04-03	21.190	21.670	20.960	21.570	20.335	2,665,176
2024-04-02	21.690	21.690	20.990	21.100	19.892	1,935,905
2024-04-01	21.040	21.900	20.800	21.640	20.401	3,116,760
2024-03-29	19.900	21.170	19.900	21.040	19.835	2,655,900
2024-03-28	20.070	20.310	19.720	20.150	18.996	2,895,346
2024-03-27	20.570	20.940	20.270	20.280	19.119	1,831,680
2024-03-26	20.510	21.040	20.440	20.700	19.515	1,567,000
2024-03-25	21.200	21.200	20.590	20.590	19.411	1,860,853
2024-03-22	20.770	21.340	20.440	21.160	19.948	4,903,580
2024-03-21	20.100	21.000	19.950	20.820	19.628	3,691,870
2024-03-20	19.920	20.450	19.730	20.080	18.930	2,649,565
2024-03-19	20.500	20.500	19.960	20.020	18.873	2,348,276
2024-03-18	20.010	20.170	19.530	19.960	18.817	1,833,855
2024-03-15	20.190	20.250	19.750	19.960	18.817	1,777,783
2024-03-14	20.390	20.500	19.900	20.040	18.892	2,061,299
2024-03-13	20.290	20.700	20.130	20.360	19.194	2,068,446
2024-03-12	19.730	20.440	19.560	20.330	19.166	2,758,880
2024-03-11	19.410	19.860	19.390	19.760	18.628	1,560,959
2024-03-08	19.220	19.590	19.180	19.550	18.430	1,478,875
2024-03-07	19.600	19.800	19.220	19.220	18.119	1,155,074
2024-03-06	19.380	19.750	18.920	19.600	18.478	2,617,308
2024-03-05	19.290	19.580	19.070	19.360	18.251	2,249,989
2024-03-04	19.340	19.430	18.980	19.210	18.110	2,189,766
2024-03-01	19.400	19.570	19.110	19.380	18.270	1,909,860
2024-02-29	18.500	19.450	18.500	19.400	18.289	1,885,505
2024-02-28	19.060	19.860	18.830	18.880	17.799	3,831,540
2024-02-27	19.300	19.700	18.700	19.070	17.978	2,931,495
2024-02-26	18.530	19.330	18.290	19.000	17.912	2,038,728
2024-02-23	18.480	18.590	18.170	18.530	17.469	1,880,354
2024-02-22	18.100	18.480	17.930	18.390	17.337	2,162,560
2024-02-21	17.720	18.640	17.440	18.150	17.111	3,325,597
2024-02-20	17.460	18.000	17.340	17.920	16.894	2,835,826
2024-02-19	18.250	18.280	17.360	17.530	16.526	5,565,107
2024-02-08	18.070	19.670	17.700	17.920	16.894	8,540,402
2024-02-07	17.580	18.360	17.370	18.320	17.271	4,296,476
2024-02-06	16.350	17.780	15.800	17.490	16.488	3,749,798
2024-02-05	16.850	17.160	15.950	16.350	15.414	4,848,133
2024-02-02	17.750	17.760	16.420	16.920	15.951	4,042,021
2024-02-01	17.410	18.130	17.360	17.490	16.488	2,602,790
2024-01-31	17.800	18.150	17.510	17.630	16.620	2,242,416
2024-01-30	18.230	18.750	17.850	17.850	16.828	2,664,240
2024-01-29	19.060	19.460	18.430	18.450	17.393	2,211,475
2024-01-26	19.070	19.500	18.550	19.070	17.978	2,521,128
2024-01-25	18.780	19.450	18.680	19.090	17.997	2,003,750
2024-01-24	18.800	19.160	18.360	18.860	17.780	1,652,624
2024-01-23	18.830	19.180	18.600	18.840	17.761	1,192,540

← NewerPage 11 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.