Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.020	16.770	16.020	16.690	15.734	4,530,591
2023-10-26	15.760	16.550	15.750	16.300	15.367	5,542,750
2023-10-25	16.050	16.180	15.640	15.660	14.763	2,653,549
2023-10-24	15.330	16.070	15.280	16.020	15.103	3,107,800
2023-10-23	15.460	15.690	15.200	15.400	14.518	2,176,931
2023-10-20	15.580	15.580	15.250	15.410	14.527	1,586,349
2023-10-19	15.590	15.710	15.400	15.600	14.707	1,599,229
2023-10-18	15.890	16.110	15.660	15.670	14.773	1,461,556
2023-10-17	15.800	16.100	15.730	15.960	15.046	1,569,500
2023-10-16	15.810	15.940	15.700	15.790	14.886	1,447,175
2023-10-13	15.880	15.990	15.690	15.760	14.857	1,812,706
2023-10-12	16.100	16.110	15.630	16.000	15.084	3,143,065
2023-10-11	16.330	16.330	15.800	15.940	15.027	3,055,120
2023-10-10	16.360	16.500	16.100	16.190	15.263	2,747,110
2023-10-09	17.050	17.050	16.220	16.370	15.433	4,409,718
2023-09-28	17.390	17.390	16.820	17.100	16.121	3,170,864
2023-09-27	17.320	17.500	17.230	17.260	16.272	1,408,280
2023-09-26	17.830	17.850	17.310	17.340	16.347	2,513,560
2023-09-25	17.920	17.980	17.740	17.820	16.799	1,734,986
2023-09-22	17.700	17.960	17.520	17.930	16.903	2,203,639
2023-09-21	18.020	18.190	17.710	17.720	16.705	1,580,687
2023-09-20	17.660	18.320	17.660	18.040	17.007	2,756,616
2023-09-19	17.860	18.050	17.610	17.800	16.781	1,838,610
2023-09-18	17.560	17.920	17.470	17.860	16.837	2,265,174
2023-09-15	17.810	17.920	17.440	17.660	16.649	3,751,916
2023-09-14	18.050	18.060	17.720	17.800	16.781	1,552,880
2023-09-13	18.300	18.310	17.900	17.970	16.941	2,487,820
2023-09-12	18.340	18.640	18.240	18.310	17.261	2,843,660
2023-09-11	18.320	18.590	18.170	18.420	17.365	1,950,962
2023-09-08	18.210	18.600	17.950	18.240	17.195	2,849,900
2023-09-07	18.600	18.890	18.150	18.330	17.280	4,274,249
2023-09-06	18.960	19.060	18.500	18.740	17.667	3,059,476
2023-09-05	18.910	19.000	18.680	18.880	17.799	2,634,728
2023-09-04	18.600	19.250	18.600	19.000	17.912	4,465,751
2023-09-01	18.350	18.930	18.340	18.860	17.780	4,181,565
2023-08-31	18.710	18.810	18.120	18.520	17.459	4,912,022
2023-08-30	18.790	19.060	18.550	18.800	17.723	6,172,478
2023-08-29	18.950	19.180	18.420	19.130	18.034	9,662,233
2023-08-28	19.910	20.370	18.700	19.300	18.195	13,338,790
2023-08-25	20.300	21.470	19.300	19.400	18.289	15,158,250
2023-08-24	17.800	20.860	17.600	19.930	18.789	15,406,260
2023-08-23	17.320	18.100	17.240	17.690	16.677	3,344,229
2023-08-22	17.600	17.870	17.200	17.330	16.338	2,065,337
2023-08-21	17.800	17.980	17.610	17.660	16.649	1,313,420
2023-08-18	18.220	18.260	17.830	17.860	16.837	1,931,137
2023-08-17	18.270	18.270	18.010	18.190	17.148	904,264
2023-08-16	18.270	18.390	18.140	18.210	17.167	923,580
2023-08-15	18.100	18.460	18.100	18.400	17.346	2,017,443
2023-08-14	18.000	18.250	17.600	18.190	17.148	3,451,370
2023-08-11	18.480	18.510	18.010	18.070	17.035	1,754,589
2023-08-10	18.160	18.540	18.100	18.490	17.431	2,383,535
2023-08-09	18.500	18.510	18.160	18.260	17.214	1,988,876
2023-08-08	18.570	18.870	18.340	18.600	17.535	2,730,344
2023-08-07	18.790	18.970	18.450	18.610	17.544	4,336,886
2023-08-04	19.280	19.350	18.380	18.480	17.422	4,992,602
2023-08-03	19.440	19.540	19.140	19.280	18.176	2,424,469
2023-08-02	19.740	19.740	19.160	19.340	18.232	1,790,460
2023-08-01	19.880	19.980	19.470	19.530	18.412	1,669,491
2023-07-31	19.710	20.260	19.430	19.880	18.741	4,278,991
2023-07-28	19.100	19.740	19.050	19.590	18.468	1,942,724

← NewerPage 13 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.