Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.240	43.270	41.740	42.650	21.434	2,281,862
2022-07-29	42.450	43.160	42.030	42.930	21.575	3,118,910
2022-07-28	42.470	43.480	41.710	42.060	21.138	3,060,385
2022-07-27	41.140	42.380	41.090	42.320	21.268	3,318,653
2022-07-26	41.500	42.500	40.910	41.300	20.756	3,704,841
2022-07-25	41.400	41.680	40.610	40.940	20.575	3,847,405
2022-07-22	40.130	41.680	40.030	40.640	20.424	4,259,092
2022-07-21	39.500	42.450	39.010	40.850	20.530	7,987,958
2022-07-20	39.490	39.590	38.400	38.880	19.540	3,679,924
2022-07-19	39.140	39.660	38.600	39.160	19.680	2,109,798
2022-07-18	39.470	39.800	38.000	39.390	19.796	3,683,317
2022-07-15	40.830	40.860	38.840	39.110	19.655	4,718,161
2022-07-14	40.500	41.330	40.000	40.690	20.449	2,906,733
2022-07-13	40.400	41.600	39.900	40.630	20.419	3,437,415
2022-07-12	42.000	42.600	40.010	40.300	20.253	5,097,359
2022-07-11	42.220	44.050	41.100	41.920	21.067	5,074,054
2022-07-08	43.160	43.420	41.680	42.320	21.268	3,360,333
2022-07-07	42.420	44.100	41.440	42.660	21.439	3,996,663
2022-07-06	43.410	44.150	42.070	42.420	21.319	3,297,843
2022-07-05	43.200	43.970	42.570	43.550	21.886	4,764,965
2022-07-04	42.140	44.600	42.040	44.160	22.193	7,960,569
2022-07-01	39.740	42.650	38.560	42.020	21.118	6,165,046
2022-06-30	40.490	40.510	39.310	39.750	19.977	5,335,834
2022-06-29	42.040	43.200	39.860	40.090	20.148	8,309,901
2022-06-28	42.000	44.550	41.700	42.290	21.253	8,787,667
2022-06-27	41.550	42.660	41.210	42.200	21.208	4,545,374
2022-06-24	41.760	42.200	41.060	41.590	20.901	3,181,410
2022-06-23	42.200	42.320	40.670	41.750	20.982	4,497,769
2022-06-22	41.490	42.930	40.500	41.200	20.705	8,200,420
2022-06-21	42.650	43.070	41.170	41.510	20.861	5,682,775
2022-06-20	41.900	42.490	41.140	42.280	21.248	5,391,220
2022-06-17	40.690	41.800	40.230	41.700	20.957	5,366,526
2022-06-16	39.760	41.890	39.080	41.330	20.771	11,857,419
2022-06-15	37.920	40.500	37.550	39.400	19.801	10,025,936
2022-06-14	36.220	38.450	35.790	37.550	18.871	7,549,325
2022-06-13	36.000	37.290	36.000	36.420	18.303	3,066,188
2022-06-10	35.880	36.540	35.160	36.200	18.193	4,047,725
2022-06-09	36.420	37.280	35.980	36.150	18.168	3,576,645
2022-06-08	37.280	37.500	36.030	36.640	18.414	4,176,091
2022-06-07	37.150	37.600	36.200	37.280	18.735	4,112,183
2022-06-06	36.110	37.210	35.750	36.850	18.519	4,683,412
2022-06-02	35.420	36.330	35.070	36.060	18.122	6,197,912
2022-06-01	34.880	35.580	34.580	35.400	17.791	4,303,842
2022-05-31	35.130	35.300	34.600	35.130	17.655	4,547,564
2022-05-30	33.600	35.520	33.600	34.820	17.499	7,418,600
2022-05-27	32.970	34.000	32.810	33.200	16.685	3,647,877
2022-05-26	33.080	33.580	32.830	33.000	16.584	3,386,918
2022-05-25	31.920	34.500	31.920	33.340	16.755	7,844,770
2022-05-24	32.260	32.750	31.190	32.020	16.092	4,310,967
2022-05-23	31.290	32.600	31.010	32.150	16.157	2,761,080
2022-05-20	30.870	31.490	30.640	31.290	15.725	1,661,270
2022-05-19	30.360	31.240	30.360	30.870	15.514	1,770,120
2022-05-18	30.740	31.340	30.460	30.800	15.479	2,134,622
2022-05-17	31.320	31.580	30.520	30.900	15.529	1,646,609
2022-05-16	30.800	31.850	30.470	31.080	15.620	3,370,754
2022-05-13	30.720	31.090	30.220	30.560	15.358	1,799,636
2022-05-12	30.530	31.550	30.090	30.720	15.439	2,027,176
2022-05-11	30.270	31.160	30.000	30.530	15.343	3,108,402
2022-05-10	29.530	30.580	29.010	30.410	15.283	3,368,748
2022-05-09	29.100	29.980	28.520	29.930	15.042	2,506,503

← NewerPage 18 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.