Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	39.300	39.710	38.310	39.200	19.700	2,539,606
2023-04-26	40.010	40.300	39.320	39.450	19.826	2,970,316
2023-04-25	39.360	40.500	38.000	40.380	20.293	7,122,523
2023-04-24	38.000	40.650	34.020	38.510	19.354	11,608,064
2023-04-21	39.710	41.270	39.480	40.530	20.369	6,375,839
2023-04-20	39.340	39.870	39.030	39.500	19.851	2,312,041
2023-04-19	40.050	40.440	39.260	39.340	19.771	3,151,053
2023-04-18	39.880	40.580	39.150	40.050	20.128	3,824,088
2023-04-17	39.630	40.040	39.240	39.870	20.037	2,936,588
2023-04-14	40.110	40.170	39.200	39.630	19.916	2,968,023
2023-04-13	40.050	40.270	39.400	40.110	20.158	3,850,742
2023-04-12	40.880	40.990	39.710	40.150	20.178	4,400,754
2023-04-11	41.430	41.450	40.200	40.900	20.555	3,069,183
2023-04-10	42.030	42.600	40.950	41.230	20.721	4,657,879
2023-04-07	41.880	42.150	41.300	41.810	21.012	4,279,882
2023-04-06	42.460	43.150	40.910	42.330	21.273	7,121,252
2023-04-04	40.710	43.460	40.710	42.460	21.339	10,793,702
2023-04-03	39.330	41.400	39.250	40.700	20.454	8,789,728
2023-03-31	40.400	41.500	39.410	39.590	19.896	8,285,842
2023-03-30	39.180	40.360	38.920	40.010	20.107	6,621,784
2023-03-29	39.570	40.050	38.500	39.300	19.751	6,117,823
2023-03-28	37.370	40.380	37.370	40.050	20.128	11,657,188
2023-03-27	36.760	38.300	36.050	37.620	18.906	8,473,717
2023-03-24	36.620	37.360	36.600	36.880	18.534	3,086,641
2023-03-23	37.100	37.350	36.400	36.840	18.514	3,646,383
2023-03-22	37.490	37.680	37.070	37.230	18.710	3,122,361
2023-03-21	37.460	37.580	37.250	37.430	18.811	3,926,765
2023-03-20	38.790	38.900	37.440	37.630	18.911	4,373,868
2023-03-17	38.230	38.600	38.030	38.050	19.122	2,810,982
2023-03-16	38.780	38.870	38.050	38.230	19.213	3,261,247
2023-03-15	39.180	39.940	38.950	39.100	19.650	2,552,743
2023-03-14	40.230	40.390	38.700	39.140	19.670	6,230,049
2023-03-13	39.690	40.350	39.690	40.010	20.107	3,254,317
2023-03-10	40.660	40.660	39.660	39.900	20.052	2,378,319
2023-03-09	40.540	41.650	39.800	40.600	20.404	3,976,127
2023-03-08	40.640	41.500	40.210	40.530	20.369	3,783,001
2023-03-07	40.320	41.850	40.200	40.860	20.535	8,098,615
2023-03-06	39.290	40.710	39.100	40.170	20.188	6,569,917
2023-03-03	39.900	40.460	39.060	39.290	19.746	4,800,067
2023-03-02	38.520	39.910	38.350	39.620	19.911	6,926,006
2023-03-01	38.720	39.150	38.070	38.710	19.454	4,733,800
2023-02-28	37.720	38.780	37.720	38.720	19.459	4,244,068
2023-02-27	38.080	38.600	37.650	37.890	19.042	3,340,015
2023-02-24	37.940	38.650	37.780	38.050	19.122	4,859,416
2023-02-23	37.190	38.390	37.020	37.930	19.062	7,844,358
2023-02-22	36.600	38.200	36.440	37.230	18.710	9,124,271
2023-02-21	35.950	36.750	35.650	36.670	18.429	5,328,193
2023-02-20	35.140	36.290	34.460	36.130	18.157	8,227,488
2023-02-17	36.570	37.000	36.040	36.130	18.157	3,120,874
2023-02-16	37.270	37.660	36.200	36.550	18.369	2,826,365
2023-02-15	37.760	37.850	36.990	37.270	18.730	2,880,050
2023-02-14	37.820	38.230	37.200	37.760	18.977	3,944,704
2023-02-13	37.900	38.390	37.530	37.660	18.926	3,836,159
2023-02-10	38.200	38.390	37.550	37.960	19.077	3,257,012
2023-02-09	37.590	38.030	37.420	37.880	19.037	3,461,128
2023-02-08	37.780	37.990	37.410	37.630	18.911	2,717,506
2023-02-07	37.800	37.960	37.210	37.820	19.007	3,821,908
2023-02-06	37.400	37.970	37.050	37.600	18.896	4,362,484
2023-02-03	38.040	38.700	37.510	37.700	18.947	3,920,519
2023-02-02	38.300	38.440	37.800	38.290	19.243	3,571,360

← NewerPage 15 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.