Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	36.600	39.170	36.470	38.950	19.575	8,880,882
2022-10-31	34.650	36.730	34.650	36.470	18.328	7,537,434
2022-10-28	36.860	37.720	34.650	34.860	17.519	11,614,487
2022-10-27	38.760	39.270	37.200	37.680	18.936	11,716,207
2022-10-26	37.600	39.980	37.160	38.690	19.444	15,419,908
2022-10-25	40.600	41.080	37.890	37.890	19.042	13,519,222
2022-10-24	39.260	39.900	38.140	38.700	19.449	3,916,887
2022-10-21	38.890	39.460	38.090	39.130	19.665	3,876,032
2022-10-20	38.500	39.600	38.400	38.680	19.439	3,291,514
2022-10-19	40.000	40.940	38.500	39.110	19.655	5,189,225
2022-10-18	40.010	41.060	39.620	40.070	20.138	4,176,899
2022-10-17	39.400	40.790	38.920	40.300	20.253	4,682,527
2022-10-14	40.020	40.500	39.290	39.950	20.077	5,011,331
2022-10-13	39.760	40.970	39.000	40.260	20.233	6,499,886
2022-10-12	38.690	40.300	38.580	39.400	19.801	7,092,504
2022-10-11	39.800	40.000	38.200	38.950	19.575	7,187,008
2022-10-10	38.000	40.390	37.990	39.860	20.032	11,599,829
2022-09-30	37.500	37.770	36.530	36.620	18.404	3,122,013
2022-09-29	37.950	38.740	37.150	37.520	18.856	3,191,353
2022-09-28	38.190	38.780	37.500	37.500	18.846	4,253,242
2022-09-27	37.390	38.640	36.800	38.480	19.339	6,166,823
2022-09-26	37.600	38.470	37.200	37.390	18.791	3,825,285
2022-09-23	38.130	38.170	36.510	37.600	18.896	4,882,336
2022-09-22	38.400	39.140	38.090	38.310	19.253	4,241,190
2022-09-21	39.130	39.590	38.370	38.860	19.529	4,097,951
2022-09-20	40.770	40.770	39.150	39.470	19.836	3,937,968
2022-09-19	40.340	41.280	40.000	40.400	20.303	5,344,027
2022-09-16	41.600	42.300	40.250	40.560	20.384	4,398,022
2022-09-15	43.320	43.320	41.010	41.490	20.851	5,452,731
2022-09-14	43.530	44.000	42.030	42.580	21.399	5,288,985
2022-09-13	43.500	44.440	41.940	43.860	22.042	7,402,434
2022-09-09	43.000	43.260	41.180	42.660	21.439	5,000,933
2022-09-08	45.090	45.490	42.780	43.150	21.685	4,831,385
2022-09-07	44.640	46.870	44.190	44.850	22.540	6,023,100
2022-09-06	43.990	44.900	43.390	44.560	22.394	5,966,286
2022-09-05	45.980	46.290	42.660	44.000	22.113	9,783,545
2022-09-02	46.190	46.870	45.420	45.680	22.957	4,668,193
2022-09-01	45.820	46.910	45.300	46.300	23.269	5,743,993
2022-08-31	47.390	47.960	45.660	45.810	23.022	5,370,842
2022-08-30	47.810	48.300	46.500	47.490	23.867	5,922,071
2022-08-29	46.400	49.900	46.400	47.810	24.027	7,068,935
2022-08-26	48.000	48.000	46.290	46.600	23.419	4,409,256
2022-08-25	46.500	49.640	45.880	48.000	24.123	7,983,397
2022-08-24	47.670	47.670	45.530	46.010	23.123	6,073,392
2022-08-23	46.900	48.980	46.100	47.480	23.862	7,189,323
2022-08-22	44.680	47.300	44.680	46.960	23.600	10,138,293
2022-08-19	42.100	45.440	41.700	44.510	22.369	7,986,070
2022-08-18	42.820	42.940	41.800	42.080	21.148	3,370,714
2022-08-17	43.340	43.480	42.000	42.950	21.585	3,213,102
2022-08-16	42.830	43.490	42.100	43.340	21.781	3,947,188
2022-08-15	44.150	44.240	42.640	42.950	21.585	3,403,091
2022-08-12	43.660	43.770	42.650	43.400	21.811	3,601,804
2022-08-11	43.510	43.830	42.570	43.390	21.806	4,629,425
2022-08-10	44.300	45.330	42.940	43.190	21.706	3,866,733
2022-08-09	44.010	44.410	42.340	44.330	22.278	6,422,497
2022-08-08	40.800	44.900	40.800	44.000	22.113	9,027,585
2022-08-05	40.720	40.950	39.400	40.150	20.178	2,645,632
2022-08-04	40.200	40.940	39.500	40.440	20.324	2,712,243
2022-08-03	41.830	42.340	40.010	40.390	20.298	2,641,143
2022-08-02	42.100	43.140	41.500	41.840	21.027	4,264,242

← NewerPage 17 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.