Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.760	20.010	19.080	19.090	19.090	12,696,545
2026-07-16	19.390	20.180	19.290	19.980	19.980	14,275,963
2026-07-15	18.950	19.590	18.860	19.480	19.480	9,589,230
2026-07-14	18.950	19.380	18.730	19.140	19.140	11,568,340
2026-07-13	18.490	19.180	18.330	19.080	19.080	14,516,369
2026-07-10	18.270	18.780	18.000	18.570	18.570	9,058,969
2026-07-09	18.060	18.720	17.970	18.350	18.350	9,667,212
2026-07-08	18.620	18.850	18.050	18.150	18.150	9,194,282
2026-07-07	18.460	18.990	18.220	18.820	18.820	12,802,706
2026-07-06	18.090	18.790	17.720	18.650	18.650	14,784,703
2026-07-03	17.860	18.190	17.590	17.930	17.930	8,895,500
2026-07-02	17.730	17.980	17.460	17.850	17.850	11,148,822
2026-07-01	16.450	18.750	16.400	17.790	17.790	19,860,779
2026-06-30	16.760	17.050	16.320	16.410	16.410	8,450,129
2026-06-29	16.190	17.350	15.980	16.880	16.880	15,134,703
2026-06-26	15.730	16.850	15.510	16.230	16.230	13,642,455
2026-06-25	16.230	16.350	15.640	15.690	15.690	9,677,514
2026-06-24	16.950	16.950	16.210	16.260	16.260	7,093,771
2026-06-23	17.010	17.460	16.870	16.910	16.910	6,715,700
2026-06-22	17.080	17.180	16.650	17.130	17.130	7,139,094
2026-06-18	17.360	17.440	17.020	17.190	17.190	6,050,686
2026-06-17	17.590	17.790	17.130	17.300	17.300	8,172,278
2026-06-16	18.210	18.290	17.590	17.740	17.740	7,794,815
2026-06-15	18.030	18.480	17.910	18.210	18.210	6,210,340
2026-06-12	17.810	18.170	17.400	18.090	18.090	6,477,640
2026-06-11	17.760	18.180	17.540	17.860	17.860	6,199,783
2026-06-10	17.590	18.110	17.520	17.820	17.820	5,457,469
2026-06-09	18.070	18.140	17.500	17.640	17.640	6,293,579
2026-06-08	18.060	18.940	17.850	18.150	18.150	10,366,107
2026-06-05	17.890	18.430	17.500	18.110	18.110	10,577,200
2026-06-04	19.500	19.930	17.720	17.830	17.830	26,090,289
2026-06-03	20.050	20.470	19.730	20.310	20.310	8,369,103
2026-06-02	20.470	20.640	19.940	19.940	19.940	7,877,306
2026-06-01	19.990	20.990	19.860	20.750	20.750	13,030,000
2026-05-29	19.820	20.300	19.600	20.110	20.110	9,201,780
2026-05-28	19.720	19.960	19.400	19.820	19.820	7,903,895
2026-05-27	20.310	20.500	19.730	19.830	19.830	8,065,519
2026-05-26	19.880	20.820	19.880	20.220	20.220	11,557,420
2026-05-25	19.970	20.590	19.650	20.250	20.000	10,277,220
2026-05-22	20.700	20.850	19.800	20.020	19.773	9,407,946
2026-05-21	20.830	21.230	20.450	20.560	20.306	9,380,297
2026-05-20	21.170	21.540	20.630	20.750	20.494	10,135,410
2026-05-19	21.660	22.190	20.790	21.320	21.057	11,341,680
2026-05-18	21.990	22.320	21.110	21.340	21.077	11,007,250
2026-05-15	22.510	22.800	21.650	22.140	21.867	16,040,460
2026-05-14	20.670	23.180	20.620	22.970	22.686	21,202,750
2026-05-13	20.930	21.170	20.540	20.670	20.415	6,594,912
2026-05-12	22.180	22.180	20.870	20.920	20.662	10,356,740
2026-05-11	22.450	22.670	21.930	22.200	21.926	9,313,220
2026-05-08	22.580	23.020	22.100	22.230	21.956	7,979,360
2026-05-07	22.980	23.100	22.480	22.680	22.400	6,653,936
2026-05-06	22.600	23.140	22.480	23.060	22.775	9,621,023
2026-04-30	22.290	23.130	22.280	22.750	22.469	11,261,260
2026-04-29	21.740	22.820	21.480	22.520	22.242	11,972,360
2026-04-28	21.490	21.740	21.200	21.740	21.472	6,521,226
2026-04-27	21.790	21.970	21.330	21.490	21.225	7,411,733
2026-04-24	22.200	22.380	21.720	21.770	21.501	10,002,280
2026-04-23	22.140	22.800	21.910	22.300	22.025	12,838,420
2026-04-22	22.260	23.550	22.080	22.290	22.015	20,448,600
2026-04-21	21.780	22.480	21.780	22.170	21.896	9,075,620

← NewerPage 2 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.