Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.000	22.500	21.460	21.920	21.649	9,249,160
2026-04-17	21.970	22.150	21.650	21.890	21.620	7,757,140
2026-04-16	21.980	22.280	21.490	22.120	21.847	11,043,910
2026-04-15	21.540	22.080	21.310	21.960	21.689	10,811,720
2026-04-14	21.330	21.950	20.910	21.710	21.442	12,693,760
2026-04-13	20.830	21.980	20.600	21.490	21.225	13,741,410
2026-04-10	20.770	20.960	20.500	20.670	20.415	5,277,227
2026-04-09	20.650	20.910	20.430	20.830	20.573	7,066,100
2026-04-08	20.110	20.770	20.110	20.650	20.395	8,903,800
2026-04-07	19.400	20.740	19.300	20.220	19.970	9,927,056
2026-04-03	20.370	20.370	19.320	19.550	19.309	8,210,800
2026-04-02	19.800	21.100	19.770	20.460	20.207	11,858,740
2026-04-01	19.920	19.950	19.400	19.860	19.615	6,971,200
2026-03-31	20.540	20.790	19.660	19.720	19.477	6,306,021
2026-03-30	20.430	21.020	20.320	20.540	20.286	7,124,074
2026-03-27	20.170	21.130	20.110	20.470	20.217	9,179,057
2026-03-26	19.870	20.530	19.400	20.490	20.237	12,928,490
2026-03-25	19.690	20.200	19.620	19.880	19.635	5,801,473
2026-03-24	19.990	20.080	19.140	19.680	19.437	8,703,883
2026-03-23	21.070	21.130	19.560	19.770	19.526	11,450,630
2026-03-20	21.260	21.840	21.200	21.200	20.938	7,377,660
2026-03-19	21.580	21.700	21.020	21.190	20.928	6,007,060
2026-03-18	21.890	22.000	21.340	21.680	21.412	9,308,620
2026-03-17	22.000	22.560	21.720	21.780	21.511	8,995,066
2026-03-16	22.000	22.660	21.920	22.050	21.778	9,859,908
2026-03-13	22.470	22.760	21.850	21.920	21.649	10,607,690
2026-03-12	22.000	22.660	21.720	22.560	22.282	15,369,990
2026-03-11	21.700	22.220	21.510	22.050	21.778	9,612,860
2026-03-10	21.360	21.990	21.090	21.740	21.472	11,795,780
2026-03-09	21.290	21.990	21.010	21.480	21.215	18,660,660
2026-03-06	20.010	21.430	19.930	21.290	21.027	16,352,090
2026-03-05	20.990	21.000	19.810	19.980	19.733	13,812,970
2026-03-04	20.540	21.300	20.520	20.830	20.573	14,745,860
2026-03-03	20.780	21.160	20.490	20.600	20.346	12,930,400
2026-03-02	20.390	21.040	20.330	20.790	20.533	10,744,500
2026-02-27	19.730	20.690	19.660	20.650	20.395	15,074,260
2026-02-26	19.700	19.970	19.570	19.740	19.496	6,178,955
2026-02-25	19.480	19.830	19.460	19.580	19.338	4,837,020
2026-02-24	19.850	19.850	19.460	19.480	19.240	4,837,285
2026-02-13	19.810	20.190	19.660	19.670	19.427	5,543,843
2026-02-12	20.160	20.160	19.670	19.680	19.437	5,962,660
2026-02-11	20.130	20.280	20.000	20.170	19.921	4,004,160
2026-02-10	20.350	20.370	20.060	20.130	19.882	4,286,465
2026-02-09	20.220	20.550	20.030	20.310	20.059	5,677,982
2026-02-06	19.710	20.490	19.630	20.180	19.931	9,725,982
2026-02-05	19.800	20.290	19.730	19.850	19.605	7,240,300
2026-02-04	19.580	19.930	19.270	19.840	19.595	8,208,270
2026-02-03	19.410	19.500	19.050	19.460	19.220	6,211,818
2026-02-02	19.780	19.930	19.270	19.270	19.032	10,371,170
2026-01-30	19.750	20.760	19.620	20.110	19.862	19,242,260
2026-01-29	19.400	19.830	19.330	19.780	19.536	9,967,818
2026-01-28	19.100	19.920	18.920	19.610	19.368	11,516,980
2026-01-27	19.680	19.710	18.810	19.210	18.973	13,815,510
2026-01-26	19.580	19.800	19.170	19.730	19.486	10,892,240
2026-01-23	19.490	19.700	19.480	19.570	19.328	8,666,288
2026-01-22	19.570	19.620	19.330	19.510	19.269	6,927,100
2026-01-21	19.840	19.960	19.420	19.560	19.319	8,492,990
2026-01-20	20.070	20.290	19.770	19.830	19.585	8,281,557
2026-01-19	20.100	20.420	20.060	20.130	19.882	5,312,851
2026-01-16	20.520	20.730	19.940	20.130	19.882	10,331,230

← NewerPage 3 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.