Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.740	19.260	18.680	19.160	18.834	10,127,280
2025-07-18	18.680	18.800	18.670	18.750	18.431	5,285,620
2025-07-17	18.700	18.880	18.610	18.720	18.401	5,864,080
2025-07-16	18.660	18.840	18.620	18.770	18.450	4,507,618
2025-07-15	18.990	19.080	18.420	18.720	18.401	11,973,190
2025-07-14	19.060	19.170	19.000	19.050	18.725	5,614,072
2025-07-11	19.130	19.600	19.090	19.170	18.843	10,036,910
2025-07-10	19.280	19.410	18.940	19.160	18.834	9,730,559
2025-07-09	18.720	19.300	18.700	19.100	18.775	14,206,140
2025-07-08	18.600	18.750	18.490	18.720	18.401	5,926,972
2025-07-07	18.550	18.690	18.510	18.630	18.313	3,548,940
2025-07-04	18.700	18.730	18.490	18.650	18.332	7,128,332
2025-07-03	18.750	19.100	18.670	18.700	18.381	11,978,520
2025-07-02	18.550	18.750	18.440	18.750	18.431	9,342,560
2025-07-01	18.510	18.730	18.200	18.670	18.352	13,866,640
2025-06-30	18.720	18.820	18.590	18.790	18.470	6,869,215
2025-06-27	18.750	18.870	18.710	18.730	18.411	4,617,139
2025-06-26	18.970	18.970	18.710	18.790	18.470	5,619,722
2025-06-25	18.830	18.980	18.680	18.960	18.637	6,343,100
2025-06-24	18.640	18.880	18.600	18.790	18.470	6,206,612
2025-06-23	18.740	18.830	18.540	18.620	18.303	6,523,620
2025-06-20	18.940	19.150	18.770	18.810	18.490	5,093,100
2025-06-19	19.170	19.270	18.860	19.030	18.706	6,842,840
2025-06-18	19.670	19.840	19.160	19.180	18.853	9,028,940
2025-06-17	19.450	19.910	19.440	19.780	19.443	13,528,410
2025-06-16	19.320	19.530	19.130	19.450	19.119	8,947,660
2025-06-13	19.650	19.730	19.320	19.380	19.050	8,984,740
2025-06-12	19.720	19.820	19.420	19.720	19.384	10,098,350
2025-06-11	19.060	19.980	19.020	19.820	19.482	20,428,680
2025-06-10	19.250	19.500	18.850	19.080	18.755	10,911,040
2025-06-09	18.630	19.600	18.550	19.420	19.089	15,783,570
2025-06-06	18.770	18.890	18.650	18.780	18.460	5,630,850
2025-06-05	19.150	19.150	18.670	18.720	18.401	10,516,680
2025-06-04	19.150	19.270	18.980	19.150	18.824	9,532,284
2025-06-03	18.650	19.440	18.530	19.280	18.952	17,952,240
2025-05-30	18.150	19.300	18.120	18.980	18.657	26,589,891
2025-05-29	18.080	18.240	17.960	18.190	17.880	4,880,277
2025-05-28	18.060	18.180	17.960	18.080	17.772	4,562,378
2025-05-27	18.060	18.190	18.020	18.150	17.841	4,165,798
2025-05-26	18.040	18.140	17.940	18.090	17.782	5,118,600
2025-05-23	18.290	18.390	18.030	18.070	17.762	6,969,422
2025-05-22	18.600	18.700	18.240	18.320	18.008	8,466,684
2025-05-21	18.960	19.220	18.910	19.140	18.322	6,751,880
2025-05-20	18.810	19.180	18.780	19.040	18.227	10,688,310
2025-05-19	18.880	19.030	18.730	18.900	18.093	9,142,889
2025-05-16	19.250	19.260	18.590	18.700	17.901	16,245,650
2025-05-15	19.290	19.490	19.260	19.300	18.476	12,246,760
2025-05-14	19.330	19.400	19.110	19.280	18.456	8,553,004
2025-05-13	19.190	19.390	19.100	19.340	18.514	10,678,360
2025-05-12	19.160	19.250	19.010	19.180	18.361	10,470,300
2025-05-09	19.360	19.470	18.990	19.280	18.456	11,212,190
2025-05-08	19.400	19.480	19.240	19.370	18.543	8,793,426
2025-05-07	19.540	19.560	19.240	19.450	18.619	12,336,850
2025-05-06	19.100	19.370	19.060	19.370	18.543	9,991,760
2025-04-30	19.070	19.230	19.000	19.000	18.188	10,097,650
2025-04-29	19.020	19.140	18.800	19.070	18.255	8,467,260
2025-04-28	19.480	19.540	18.980	19.060	18.246	14,336,600
2025-04-25	19.940	19.980	19.490	19.510	18.677	15,880,260
2025-04-24	19.920	20.270	19.820	19.920	19.069	15,785,220
2025-04-23	20.260	20.540	19.860	19.900	19.050	19,354,811

← NewerPage 6 of 21 · 1,215 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.