Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.940	22.290	21.730	22.220	21.946	6,799,023
2025-10-20	22.220	22.340	21.900	22.000	21.728	6,744,817
2025-10-17	22.590	22.990	22.230	22.240	21.965	9,192,355
2025-10-16	22.970	23.940	22.630	22.670	22.390	11,498,230
2025-10-15	23.160	23.250	22.750	22.990	22.706	9,325,141
2025-10-14	22.850	23.890	22.620	23.250	22.963	16,264,390
2025-10-13	22.950	23.650	22.800	23.160	22.874	16,607,250
2025-10-10	22.090	23.260	21.930	22.950	22.667	16,186,100
2025-10-09	21.660	22.230	21.250	22.170	21.896	13,296,340
2025-09-30	22.360	22.440	21.510	21.710	21.442	13,972,310
2025-09-29	22.600	22.610	21.940	22.360	22.084	9,590,836
2025-09-26	22.600	23.450	22.500	22.870	22.588	12,225,290
2025-09-25	22.900	23.180	22.020	22.600	22.321	11,147,280
2025-09-24	22.370	22.970	22.200	22.710	22.430	9,410,751
2025-09-23	22.500	22.550	21.800	22.510	22.232	10,117,940
2025-09-22	22.980	22.980	22.030	22.400	22.124	9,642,815
2025-09-19	22.660	23.000	22.450	22.750	22.469	10,266,750
2025-09-18	23.780	24.080	22.420	22.680	22.400	17,792,510
2025-09-17	23.990	24.360	23.460	23.800	23.506	14,211,320
2025-09-16	24.500	25.150	23.760	24.230	23.931	18,945,820
2025-09-15	23.050	25.400	23.040	24.860	24.553	38,152,953
2025-09-12	23.170	23.790	22.840	23.180	22.894	26,027,680
2025-09-11	21.660	24.100	21.350	23.920	23.625	49,176,910
2025-09-10	20.850	21.210	20.530	20.990	20.731	11,617,290
2025-09-09	21.180	21.400	20.800	21.050	20.691	14,647,730
2025-09-08	19.800	21.720	19.800	21.470	21.104	32,234,480
2025-09-05	19.360	19.800	19.070	19.760	19.423	7,763,702
2025-09-04	19.100	19.520	18.870	19.370	19.040	10,863,060
2025-09-03	19.680	19.820	18.950	18.960	18.637	8,551,598
2025-09-02	19.840	20.240	19.400	19.620	19.286	9,702,516
2025-09-01	19.800	19.880	19.490	19.870	19.532	9,560,164
2025-08-29	19.330	19.970	19.310	19.790	19.453	11,814,970
2025-08-28	19.680	19.800	19.030	19.370	19.040	13,014,650
2025-08-27	20.200	20.500	19.670	19.720	19.384	13,540,010
2025-08-26	19.860	20.960	19.680	20.500	20.151	20,196,910
2025-08-25	19.730	19.990	19.590	19.860	19.522	9,676,533
2025-08-22	19.780	19.900	19.570	19.750	19.414	9,924,824
2025-08-21	19.360	19.950	19.250	19.710	19.374	17,380,561
2025-08-20	19.500	19.530	19.160	19.350	19.020	13,931,070
2025-08-19	19.800	19.880	19.330	19.500	19.168	18,570,369
2025-08-18	20.240	20.390	19.980	20.250	19.905	13,292,880
2025-08-15	19.940	20.190	19.900	20.120	19.777	6,761,320
2025-08-14	20.280	20.370	19.860	19.890	19.551	7,881,790
2025-08-13	20.510	20.570	20.100	20.310	19.964	9,330,581
2025-08-12	20.360	21.040	20.350	20.510	20.161	10,268,820
2025-08-11	20.530	20.620	20.050	20.360	20.013	11,211,340
2025-08-08	20.490	20.930	20.300	20.400	20.052	13,194,890
2025-08-07	20.010	20.410	19.980	20.390	20.043	9,405,172
2025-08-06	19.890	20.200	19.630	20.180	19.836	9,322,300
2025-08-05	19.890	20.090	19.780	19.900	19.561	7,848,193
2025-08-04	19.670	19.940	19.560	19.910	19.571	9,191,653
2025-08-01	19.400	20.120	19.290	19.660	19.325	12,733,980
2025-07-31	19.380	19.700	19.210	19.310	18.981	8,683,979
2025-07-30	19.280	19.900	19.170	19.540	19.207	11,346,700
2025-07-29	19.550	19.670	19.060	19.300	18.971	9,378,714
2025-07-28	19.600	19.750	19.400	19.550	19.217	8,255,262
2025-07-25	19.830	19.980	19.670	19.670	19.335	8,299,239
2025-07-24	19.770	19.810	19.490	19.800	19.463	10,992,230
2025-07-23	20.140	20.610	19.630	19.770	19.433	18,929,250
2025-07-22	19.100	19.930	19.010	19.800	19.463	20,386,449

← NewerPage 5 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.