Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.900	19.370	18.890	19.190	18.091	1,556,782
2023-07-26	18.920	19.070	18.680	19.050	17.959	1,697,865
2023-07-25	18.880	18.970	18.560	18.850	17.770	2,148,200
2023-07-24	19.260	19.450	18.770	18.800	17.723	1,966,854
2023-07-21	18.880	19.360	18.880	19.250	18.148	1,689,731
2023-07-20	19.030	19.140	18.900	18.970	17.884	1,098,944
2023-07-19	19.080	19.140	18.800	19.030	17.940	1,137,648
2023-07-18	18.800	19.180	18.690	19.120	18.025	1,837,309
2023-07-17	18.530	18.950	18.330	18.890	17.808	1,289,500
2023-07-14	18.770	18.850	18.570	18.620	17.554	828,396
2023-07-13	18.860	18.940	18.710	18.760	17.686	1,067,460
2023-07-12	18.690	18.940	18.650	18.810	17.733	1,171,120
2023-07-11	18.960	19.070	18.480	18.720	17.648	1,467,041
2023-07-10	18.700	19.130	18.520	18.860	17.780	2,466,836
2023-07-07	18.200	18.850	18.120	18.640	17.573	2,048,844
2023-07-06	18.280	18.660	18.210	18.300	17.252	1,719,707
2023-07-05	18.420	18.420	18.200	18.280	17.233	817,953
2023-07-04	18.720	18.790	18.340	18.420	17.365	1,234,804
2023-07-03	18.470	18.830	18.340	18.790	17.714	2,124,970
2023-06-30	18.310	18.590	18.240	18.430	17.375	1,960,380
2023-06-29	18.110	18.480	18.080	18.240	17.195	1,341,111
2023-06-28	18.270	18.320	17.950	18.110	17.073	1,539,780
2023-06-27	18.390	18.840	18.190	18.360	17.309	1,657,058
2023-06-26	18.590	18.740	18.030	18.340	17.290	1,586,910
2023-06-21	18.800	18.870	18.580	18.620	17.554	1,586,585
2023-06-20	19.070	19.070	18.760	18.770	17.695	975,363
2023-06-19	19.130	19.500	18.880	18.930	17.846	1,799,763
2023-06-16	18.720	19.440	18.610	19.210	18.110	2,057,920
2023-06-15	18.890	18.990	18.280	18.800	17.723	2,571,260
2023-06-14	19.200	19.200	18.780	18.940	17.855	1,174,565
2023-06-13	19.110	19.290	18.970	19.070	17.978	969,356
2023-06-12	19.190	19.390	18.770	19.070	17.978	2,343,173
2023-06-09	19.450	19.550	18.960	19.190	18.091	1,715,241
2023-06-08	19.090	19.900	18.800	19.550	18.430	3,078,093
2023-06-07	19.390	19.410	18.800	18.890	17.808	2,258,092
2023-06-06	19.360	19.660	19.150	19.240	18.138	1,730,504
2023-06-05	19.550	19.550	19.060	19.360	18.251	1,744,549
2023-06-02	19.830	19.970	19.460	19.600	18.478	1,403,271
2023-06-01	19.390	19.980	19.310	19.770	18.638	1,636,702
2023-05-31	19.360	19.580	18.990	19.470	18.355	2,189,485
2023-05-30	19.200	19.510	18.810	19.360	18.251	2,245,391
2023-05-29	19.720	20.040	19.100	19.260	18.157	1,823,674
2023-05-26	19.230	19.800	19.040	19.710	18.581	1,667,540
2023-05-25	19.630	19.650	18.900	19.180	18.082	1,727,435
2023-05-24	19.410	19.860	19.170	19.580	18.459	2,864,569
2023-05-23	19.380	19.750	18.770	19.230	18.129	2,424,397
2023-05-22	35.310	35.660	35.110	35.610	17.896	1,868,152
2023-05-19	35.000	35.380	34.650	35.330	17.755	1,428,546
2023-05-18	35.200	35.690	34.940	35.000	17.590	1,808,264
2023-05-17	35.710	35.710	35.100	35.310	17.745	1,473,543
2023-05-16	35.460	35.990	35.130	35.720	17.951	1,366,765
2023-05-15	35.500	35.680	34.940	35.040	17.610	2,206,554
2023-05-12	36.250	36.260	35.500	35.500	17.841	1,722,746
2023-05-11	36.420	36.860	35.900	36.090	18.137	1,101,961
2023-05-10	37.170	37.490	36.190	36.190	18.188	1,869,662
2023-05-09	36.410	37.780	36.010	37.280	18.735	2,547,715
2023-05-08	37.000	37.280	36.350	36.390	18.288	2,266,426
2023-05-05	37.660	37.790	36.620	36.800	18.494	2,538,787
2023-05-04	38.010	38.850	37.740	37.910	19.052	2,279,065
2023-04-28	38.890	40.000	37.850	38.450	19.323	2,530,677

← NewerPage 14 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.