Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37.570	38.640	37.330	38.050	19.122	5,329,386
2023-01-31	37.500	39.380	37.260	37.730	18.962	7,138,257
2023-01-30	38.470	38.700	36.650	37.500	18.846	8,971,569
2023-01-20	38.180	38.900	37.520	38.010	19.102	3,307,329
2023-01-19	38.160	38.550	37.610	38.260	19.228	3,048,987
2023-01-18	38.210	38.600	37.830	38.100	19.148	3,544,193
2023-01-17	37.960	38.650	37.780	38.250	19.223	4,295,611
2023-01-16	38.340	38.870	37.300	38.450	19.323	7,015,234
2023-01-13	37.300	38.760	37.000	37.950	19.072	6,474,911
2023-01-12	37.280	37.390	36.820	37.100	18.645	4,155,500
2023-01-11	36.980	37.840	36.500	37.170	18.680	6,753,494
2023-01-10	36.260	37.470	35.700	36.980	18.585	11,178,573
2023-01-09	34.790	36.580	34.730	36.400	18.293	10,678,142
2023-01-06	34.590	35.090	34.140	34.930	17.554	5,948,239
2023-01-05	34.380	34.880	34.110	34.670	17.424	10,269,016
2023-01-04	33.810	34.590	33.500	34.400	17.288	6,385,289
2023-01-03	33.880	34.260	33.120	33.920	17.047	6,552,838
2022-12-30	33.010	34.350	32.860	34.250	17.213	6,212,406
2022-12-29	33.220	33.290	32.520	32.970	16.569	5,353,387
2022-12-28	33.800	33.870	33.170	33.220	16.695	3,479,168
2022-12-27	33.550	34.150	33.220	33.880	17.027	3,812,022
2022-12-26	33.160	33.690	33.020	33.520	16.846	3,730,432
2022-12-23	33.230	33.660	32.710	32.870	16.519	4,118,764
2022-12-22	33.630	34.500	33.100	33.460	16.816	5,592,793
2022-12-21	32.830	33.890	32.520	33.800	16.987	5,631,250
2022-12-20	33.840	33.990	32.590	32.680	16.424	3,949,996
2022-12-19	34.590	34.870	33.560	33.700	16.936	5,068,773
2022-12-16	34.800	35.010	34.410	35.010	17.595	5,375,072
2022-12-15	35.200	35.740	34.680	34.900	17.539	4,346,445
2022-12-14	35.400	35.480	34.660	35.260	17.720	5,562,022
2022-12-13	34.400	35.940	34.310	35.450	17.816	9,765,383
2022-12-12	34.500	35.090	34.110	34.300	17.238	5,983,370
2022-12-09	34.960	35.140	34.100	34.870	17.524	6,621,773
2022-12-08	35.800	35.800	34.600	34.790	17.484	8,579,163
2022-12-07	34.950	36.040	34.890	35.790	17.987	12,647,837
2022-12-06	34.250	35.200	34.220	34.890	17.534	9,045,843
2022-12-05	34.840	35.150	34.220	34.340	17.258	7,210,350
2022-12-02	34.500	34.990	33.950	34.670	17.424	7,354,152
2022-12-01	34.200	34.770	34.100	34.390	17.283	7,903,038
2022-11-30	33.710	34.600	33.700	33.970	17.072	9,027,961
2022-11-29	33.240	33.920	33.210	33.920	17.047	6,059,614
2022-11-28	32.700	33.450	32.170	33.350	16.760	6,389,396
2022-11-25	33.280	33.850	33.010	33.190	16.680	5,869,086
2022-11-24	33.140	33.790	33.050	33.200	16.685	5,588,541
2022-11-23	33.870	33.970	32.800	33.250	16.710	7,301,389
2022-11-22	34.190	34.750	33.670	33.950	17.062	6,541,963
2022-11-21	33.650	34.680	33.480	34.540	17.358	7,762,193
2022-11-18	35.000	35.880	34.150	34.170	17.172	13,567,696
2022-11-17	34.850	35.250	34.550	35.220	17.700	10,781,662
2022-11-16	36.240	36.300	34.810	34.990	17.585	18,351,073
2022-11-15	37.990	38.370	36.130	36.480	18.333	18,343,027
2022-11-14	38.000	39.430	37.700	38.150	19.173	10,988,824
2022-11-11	38.500	39.370	37.500	37.700	18.947	9,122,777
2022-11-10	38.010	39.200	37.430	38.470	19.333	6,939,999
2022-11-09	38.200	38.880	37.900	38.010	19.102	5,750,491
2022-11-08	39.400	41.240	38.310	38.500	19.349	9,797,847
2022-11-07	39.360	40.000	39.210	39.560	19.881	5,486,677
2022-11-04	40.100	40.280	39.040	39.360	19.781	6,679,229
2022-11-03	38.530	40.600	38.530	40.070	20.138	6,026,734
2022-11-02	38.500	39.880	38.100	39.200	19.700	6,462,858

← NewerPage 16 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.