Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.500	36.480	33.900	36.300	18.243	4,511,345
2022-01-28	34.910	35.910	33.650	35.310	17.745	5,389,989
2022-01-27	34.400	35.440	33.320	35.000	17.590	4,728,554
2022-01-26	33.500	34.310	33.330	34.140	17.157	2,738,867
2022-01-25	35.890	35.890	33.410	33.540	16.856	4,160,704
2022-01-24	33.880	34.700	33.310	34.350	17.263	3,178,414
2022-01-21	35.000	35.000	33.550	33.600	16.886	5,557,432
2022-01-20	35.380	38.880	35.350	35.700	17.941	5,583,995
2022-01-19	35.010	36.780	35.000	35.350	17.765	3,575,695
2022-01-18	35.710	35.930	34.810	35.240	17.710	2,527,255
2022-01-17	35.770	36.390	34.600	35.940	18.062	4,731,892
2022-01-14	36.460	37.830	35.710	35.770	17.977	5,673,152
2022-01-13	36.290	37.550	35.430	35.920	18.052	5,676,556
2022-01-12	35.800	36.060	35.070	35.900	18.042	4,465,961
2022-01-11	37.490	38.100	35.230	35.400	17.791	4,626,185
2022-01-10	35.990	37.680	35.530	37.450	18.821	4,229,029
2022-01-07	37.200	37.860	35.660	35.860	18.022	3,059,884
2022-01-06	38.060	38.390	36.990	37.050	18.620	3,689,583
2022-01-05	39.200	39.690	37.980	38.070	19.132	5,106,699
2022-01-04	38.000	39.190	37.220	39.000	19.600	7,140,161
2021-12-31	36.910	39.190	36.430	37.810	19.002	6,780,544
2021-12-30	37.000	37.040	36.070	36.720	18.454	3,592,865
2021-12-29	37.410	38.080	36.060	36.250	18.218	4,603,089
2021-12-28	37.680	37.940	36.540	37.110	18.650	4,501,905
2021-12-27	37.800	39.190	37.320	37.480	18.836	5,347,429
2021-12-24	38.000	38.370	36.920	37.780	18.987	4,409,763
2021-12-23	37.270	38.990	37.230	38.000	19.097	6,524,323
2021-12-22	37.460	37.930	37.080	37.470	18.831	4,043,409
2021-12-21	37.920	38.150	36.990	37.440	18.816	4,067,644
2021-12-20	38.200	38.750	37.180	37.690	18.941	5,223,773
2021-12-17	38.890	39.450	38.350	38.510	19.354	3,782,396
2021-12-16	38.460	39.390	38.410	39.160	19.680	3,799,822
2021-12-15	39.150	39.520	38.420	38.720	19.459	3,901,356
2021-12-14	38.800	39.790	38.550	39.130	19.665	5,086,449
2021-12-13	38.620	39.320	37.960	38.720	19.459	7,784,491
2021-12-10	38.860	39.660	38.300	38.580	19.389	7,017,655
2021-12-09	37.800	39.750	37.740	38.800	19.499	9,442,216
2021-12-08	36.620	38.330	36.620	37.800	18.997	5,985,980
2021-12-07	36.880	37.720	36.200	37.130	18.660	8,158,186
2021-12-06	35.830	37.410	35.000	36.950	18.570	12,098,563
2021-12-03	35.260	36.900	34.800	35.780	17.982	10,135,816
2021-12-02	35.730	36.400	34.740	35.080	17.630	10,904,177
2021-12-01	31.720	35.950	31.280	35.340	17.760	18,047,647
2021-11-30	30.620	31.650	30.170	31.350	15.755	5,061,198
2021-11-29	28.840	30.850	28.790	30.620	15.388	6,034,139
2021-11-26	29.500	29.740	28.910	29.020	14.584	2,566,623
2021-11-25	29.320	29.670	29.160	29.590	14.871	2,155,185
2021-11-24	30.050	30.160	29.380	29.510	14.831	2,960,711
2021-11-23	29.780	30.810	29.630	30.200	15.177	3,776,042
2021-11-22	29.770	30.270	29.310	29.950	15.052	4,012,152
2021-11-19	29.740	29.950	29.280	29.470	14.810	3,402,140
2021-11-18	30.480	30.970	29.680	29.740	14.946	4,268,150
2021-11-17	29.890	30.270	29.500	30.080	15.117	3,593,781
2021-11-16	30.420	30.740	30.000	30.020	15.087	3,070,382
2021-11-15	31.550	31.790	30.420	30.430	15.293	4,186,212
2021-11-12	31.300	31.940	31.000	31.310	15.735	3,419,644
2021-11-11	31.020	32.550	31.020	31.330	15.745	4,969,162
2021-11-10	31.030	31.300	30.340	31.220	15.690	3,774,780
2021-11-09	30.600	31.350	29.800	31.140	15.650	4,586,405
2021-11-08	31.770	31.960	31.000	31.220	15.690	3,825,234

← NewerPage 20 of 21 · 1,217 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.