Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.710	19.810	18.620	18.780	17.704	2,209,983
2024-01-19	20.250	20.380	19.800	19.830	18.694	1,560,777
2024-01-18	19.650	20.680	19.220	20.460	19.288	3,245,024
2024-01-17	20.020	20.360	19.710	19.740	18.610	1,614,749
2024-01-16	20.030	20.280	19.570	20.160	19.005	2,038,237
2024-01-15	19.930	20.160	19.700	20.030	18.883	2,024,232
2024-01-12	19.720	20.360	19.610	19.960	18.817	2,118,280
2024-01-11	19.370	20.020	19.270	19.800	18.666	2,412,274
2024-01-10	19.020	19.450	18.850	19.380	18.270	3,078,814
2024-01-09	19.300	19.490	18.960	19.130	18.034	2,524,101
2024-01-08	19.620	20.170	19.310	19.350	18.242	2,321,174
2024-01-05	19.780	20.000	19.450	19.620	18.496	2,595,721
2024-01-04	20.220	20.220	19.800	19.890	18.751	1,700,683
2024-01-03	20.300	20.610	20.000	20.300	19.137	2,186,720
2024-01-02	20.800	20.900	20.310	20.400	19.232	3,129,754
2023-12-29	20.600	21.000	19.810	20.970	19.769	5,285,712
2023-12-28	20.580	20.780	20.270	20.590	19.411	4,359,287
2023-12-27	20.000	21.110	19.760	20.850	19.656	6,111,522
2023-12-26	19.610	20.090	19.310	20.000	18.855	4,185,952
2023-12-25	19.500	19.800	18.900	19.710	18.581	3,209,816
2023-12-22	19.280	20.020	19.060	19.580	18.459	3,750,441
2023-12-21	18.900	19.290	18.410	19.200	18.100	2,871,641
2023-12-20	19.270	19.270	18.810	19.010	17.921	2,416,300
2023-12-19	18.850	19.400	18.520	19.260	18.157	3,530,800
2023-12-18	18.530	19.600	18.410	18.770	17.695	4,271,126
2023-12-15	18.780	18.870	18.500	18.560	17.497	1,731,536
2023-12-14	18.610	18.870	18.250	18.690	17.620	3,004,222
2023-12-13	19.180	19.180	18.600	18.630	17.563	2,961,362
2023-12-12	19.380	19.430	18.960	19.100	18.006	2,550,120
2023-12-11	19.110	19.500	18.880	19.390	18.280	4,615,622
2023-12-08	19.450	19.460	18.860	19.170	18.072	4,248,511
2023-12-07	19.170	19.800	18.900	19.440	18.327	5,591,380
2023-12-06	18.460	19.740	18.210	19.290	18.185	7,524,089
2023-12-05	18.390	18.770	18.350	18.460	17.403	3,475,037
2023-12-04	18.000	19.340	17.780	18.530	17.469	7,014,673
2023-12-01	18.110	18.280	17.740	17.860	16.837	3,762,599
2023-11-30	18.060	18.550	18.020	18.200	17.158	3,102,934
2023-11-29	18.310	18.400	18.020	18.190	17.148	2,478,311
2023-11-28	18.030	18.670	17.810	18.310	17.261	5,628,227
2023-11-27	17.750	18.480	17.550	18.110	17.073	5,391,756
2023-11-24	17.520	17.900	17.450	17.840	16.818	4,962,900
2023-11-23	17.530	17.680	17.380	17.590	16.583	3,846,860
2023-11-22	17.070	17.750	16.850	17.560	16.554	5,779,366
2023-11-21	16.920	17.330	16.600	17.000	16.026	4,370,375
2023-11-20	16.930	17.090	16.750	16.900	15.932	3,972,709
2023-11-17	16.590	16.930	16.420	16.880	15.913	2,376,272
2023-11-16	16.690	16.930	16.580	16.690	15.734	2,283,005
2023-11-15	16.930	16.940	16.570	16.770	15.810	3,714,006
2023-11-14	16.970	17.160	16.810	16.860	15.894	2,026,836
2023-11-13	16.900	17.050	16.700	16.970	15.998	1,421,660
2023-11-10	17.110	17.150	16.870	16.930	15.960	1,137,322
2023-11-09	16.920	17.200	16.700	17.110	16.130	3,342,160
2023-11-08	17.130	17.130	16.880	17.000	16.026	1,534,700
2023-11-07	16.960	17.390	16.660	17.140	16.158	3,516,855
2023-11-06	16.870	17.010	16.660	16.930	15.960	2,482,005
2023-11-03	16.980	17.050	16.840	16.860	15.894	1,549,220
2023-11-02	17.060	17.220	16.700	16.880	15.913	2,030,250
2023-11-01	16.990	17.190	16.790	17.100	16.121	1,780,203
2023-10-31	16.900	17.200	16.760	16.930	15.960	2,105,282
2023-10-30	16.660	17.160	16.520	17.020	16.045	3,710,874

← NewerPage 12 of 21 · 1,212 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.