Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.500	20.860	20.450	20.540	20.286	6,185,717
2026-01-14	20.630	20.800	20.400	20.500	20.247	12,368,040
2026-01-13	21.050	21.190	20.520	20.630	20.375	10,242,940
2026-01-12	21.300	21.350	20.880	21.100	20.840	11,363,920
2026-01-09	20.860	21.410	20.830	21.190	20.928	10,076,850
2026-01-08	20.560	21.130	20.450	20.790	20.533	7,713,423
2026-01-07	20.730	21.100	20.520	20.630	20.375	8,038,440
2026-01-06	20.690	20.930	20.450	20.810	20.553	10,122,360
2026-01-05	20.660	20.800	20.350	20.720	20.464	7,250,053
2025-12-31	20.710	20.960	20.580	20.750	20.494	5,374,883
2025-12-30	20.520	21.090	20.380	20.780	20.524	9,088,346
2025-12-29	20.210	20.680	20.020	20.520	20.267	7,657,735
2025-12-26	20.290	20.510	20.200	20.300	20.049	5,459,180
2025-12-25	19.870	20.370	19.840	20.270	20.020	6,067,120
2025-12-24	19.910	19.980	19.600	19.880	19.635	6,168,700
2025-12-23	20.300	20.420	19.920	19.980	19.733	4,870,689
2025-12-22	20.240	20.550	20.150	20.300	20.049	4,903,511
2025-12-19	20.130	20.500	19.860	20.350	20.099	6,738,888
2025-12-18	19.830	20.350	19.800	20.110	19.862	5,925,432
2025-12-17	21.000	21.000	19.800	20.290	20.040	10,610,090
2025-12-16	20.380	20.660	20.240	20.420	20.168	5,336,600
2025-12-15	20.330	20.910	20.180	20.390	20.138	7,520,067
2025-12-12	19.760	20.390	19.630	20.360	20.109	11,498,480
2025-12-11	20.120	20.180	19.600	19.720	19.477	7,574,600
2025-12-10	20.020	20.480	19.910	20.190	19.941	5,595,813
2025-12-09	20.150	20.570	19.930	19.930	19.684	5,853,291
2025-12-08	20.040	20.200	19.800	20.140	19.891	4,559,742
2025-12-05	19.900	20.100	19.780	20.030	19.783	3,526,303
2025-12-04	19.960	20.140	19.760	19.910	19.664	5,242,535
2025-12-03	20.320	20.490	19.830	19.990	19.743	5,901,765
2025-12-02	20.540	20.990	20.200	20.350	20.099	6,336,852
2025-12-01	20.660	20.750	20.420	20.640	20.385	5,134,730
2025-11-28	20.270	20.740	20.120	20.660	20.405	6,520,729
2025-11-27	20.380	20.750	20.190	20.290	20.040	6,635,909
2025-11-26	20.600	20.890	20.260	20.390	20.138	5,540,285
2025-11-25	20.430	20.700	20.180	20.620	20.365	8,110,675
2025-11-24	19.990	20.990	19.990	20.440	20.188	11,315,380
2025-11-21	20.390	20.760	19.980	19.990	19.743	7,669,917
2025-11-20	20.910	20.990	20.140	20.390	20.138	6,323,294
2025-11-19	20.550	21.010	20.250	20.840	20.583	6,882,090
2025-11-18	20.680	20.680	20.340	20.450	20.198	4,844,534
2025-11-17	21.110	21.350	20.490	20.500	20.247	9,106,489
2025-11-14	21.890	22.330	21.200	21.200	20.938	7,808,600
2025-11-13	21.380	21.900	21.240	21.830	21.561	7,308,034
2025-11-12	21.850	21.870	21.150	21.430	21.165	5,759,234
2025-11-11	21.570	21.630	21.260	21.610	21.343	5,869,980
2025-11-10	20.650	21.850	20.460	21.620	21.353	11,593,750
2025-11-07	21.280	21.520	20.680	20.700	20.444	8,947,895
2025-11-06	20.970	21.460	20.800	21.280	21.017	5,128,360
2025-11-05	20.790	21.180	20.680	21.010	20.751	4,349,673
2025-11-04	21.520	21.520	20.690	20.860	20.603	5,613,322
2025-11-03	21.000	21.700	20.920	21.440	21.175	7,794,440
2025-10-31	20.660	21.220	20.660	20.930	20.672	7,351,906
2025-10-30	21.320	21.320	20.620	20.650	20.395	9,215,032
2025-10-29	21.570	21.570	21.240	21.320	21.057	6,377,555
2025-10-28	22.150	22.190	21.400	21.570	21.304	8,719,026
2025-10-27	21.520	22.450	21.390	22.150	21.877	8,790,880
2025-10-24	21.550	21.880	21.360	21.480	21.215	6,323,040
2025-10-23	21.380	21.750	21.280	21.580	21.314	5,100,292
2025-10-22	22.190	22.220	21.280	21.410	21.146	9,166,738

← NewerPage 4 of 5 · 242 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.