Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	29.100	29.980	28.520	29.930	15.042	2,506,503
2022-05-06	28.610	29.030	28.130	28.900	14.524	1,753,078
2022-05-05	27.560	29.790	27.530	29.010	14.579	2,945,233
2022-04-29	27.690	28.330	27.450	27.950	14.047	3,278,466
2022-04-28	28.720	29.190	27.400	27.480	13.810	3,075,091
2022-04-27	28.020	29.320	27.210	29.210	14.680	3,576,755
2022-04-26	30.300	30.500	28.400	28.550	14.348	4,827,607
2022-04-25	31.290	32.680	30.450	30.450	15.303	4,416,240
2022-04-22	32.180	32.750	31.520	31.800	15.981	3,294,538
2022-04-21	33.550	34.440	32.390	32.510	16.338	2,990,320
2022-04-20	34.550	34.930	33.770	34.000	17.087	3,405,087
2022-04-19	34.000	35.460	33.300	34.850	17.514	6,022,615
2022-04-18	31.710	34.010	31.640	33.720	16.946	3,639,010
2022-04-15	31.710	32.560	31.370	32.100	16.132	2,234,747
2022-04-14	31.190	33.000	30.100	32.060	16.112	3,380,758
2022-04-13	31.750	32.090	30.600	30.730	15.444	3,931,377
2022-04-12	31.200	32.370	30.910	31.960	16.062	3,031,529
2022-04-11	31.170	32.320	31.060	31.660	15.911	4,177,034
2022-04-08	32.920	32.920	30.310	31.350	15.755	7,461,735
2022-04-07	36.560	36.570	32.510	32.650	16.409	8,706,206
2022-04-06	35.000	37.140	35.000	36.020	18.102	4,503,219
2022-04-01	34.430	35.560	34.430	35.110	17.645	2,683,063
2022-03-31	35.970	36.700	34.400	34.440	17.308	3,573,785
2022-03-30	35.880	36.920	35.490	35.950	18.067	4,012,571
2022-03-29	34.700	36.870	34.200	36.190	18.188	4,491,323
2022-03-28	35.530	35.880	34.590	34.700	17.439	3,302,107
2022-03-25	34.120	36.100	34.010	34.770	17.474	3,695,886
2022-03-24	34.720	35.300	34.090	34.380	17.278	2,301,482
2022-03-23	34.640	35.390	34.520	35.100	17.640	1,770,694
2022-03-22	35.190	35.550	34.340	34.900	17.539	2,394,292
2022-03-21	35.060	35.640	34.610	35.060	17.620	2,326,754
2022-03-18	33.950	35.040	33.420	34.920	17.549	3,138,352
2022-03-17	33.240	34.580	32.840	34.280	17.228	2,947,982
2022-03-16	33.300	33.900	32.020	33.240	16.705	5,653,363
2022-03-15	34.510	35.410	33.010	33.020	16.595	3,541,957
2022-03-14	36.650	37.370	35.410	35.410	17.796	3,421,791
2022-03-11	34.790	36.280	34.110	36.190	18.188	3,368,163
2022-03-10	36.900	36.900	34.880	34.900	17.539	3,194,634
2022-03-09	37.730	38.080	35.100	36.190	18.188	3,366,162
2022-03-08	38.100	38.800	37.010	37.760	18.977	4,263,974
2022-03-07	38.290	38.760	37.710	38.400	19.298	3,164,718
2022-03-04	37.810	38.870	37.210	38.290	19.243	3,408,001
2022-03-03	37.800	38.350	37.500	38.110	19.153	4,242,374
2022-03-02	36.080	38.300	35.900	37.900	19.047	5,882,959
2022-03-01	34.790	36.510	34.030	36.400	18.293	4,408,498
2022-02-28	34.250	34.900	33.800	34.500	17.338	1,691,446
2022-02-25	34.050	35.090	33.600	34.250	17.213	2,693,197
2022-02-24	34.100	34.340	33.210	33.960	17.067	3,036,929
2022-02-23	35.330	35.550	34.110	34.310	17.243	2,738,375
2022-02-22	35.890	36.090	34.570	34.740	17.459	2,042,606
2022-02-21	36.840	37.470	35.600	35.900	18.042	3,909,183
2022-02-18	35.000	37.460	34.710	36.760	18.474	4,758,868
2022-02-17	33.520	35.710	33.200	35.320	17.750	5,941,030
2022-02-16	33.200	33.980	32.900	33.790	16.982	3,524,888
2022-02-15	33.860	34.000	32.030	33.210	16.690	6,685,234
2022-02-14	37.210	37.490	33.340	33.860	17.017	9,016,897
2022-02-11	38.600	39.310	36.480	36.840	18.514	7,554,233
2022-02-10	37.310	38.980	37.110	38.730	19.464	4,616,207
2022-02-09	36.740	37.990	36.120	37.580	18.886	4,939,196
2022-02-08	36.300	36.960	35.570	36.580	18.384	3,450,832

← NewerPage 19 of 21 · 1,213 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.