Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.190	20.700	19.900	20.340	19.471	20,448,600
2025-04-21	20.030	20.530	19.650	20.530	19.653	17,948,119
2025-04-18	20.400	20.540	20.030	20.130	19.270	14,215,200
2025-04-17	20.300	20.650	20.110	20.400	19.529	15,501,360
2025-04-16	20.960	21.110	20.100	20.420	19.548	25,638,529
2025-04-15	20.940	21.270	20.600	21.220	20.314	28,209,420
2025-04-14	20.560	21.250	20.500	21.000	20.103	30,967,580
2025-04-11	21.950	21.990	20.810	20.850	19.959	36,643,738
2025-04-10	20.700	22.710	20.670	21.990	21.051	52,138,871
2025-04-09	22.930	24.180	21.150	22.300	21.347	59,561,141
2025-04-08	19.600	23.780	19.600	22.440	21.482	61,079,898
2025-04-07	19.690	21.550	19.380	19.900	19.050	51,196,961
2025-04-03	18.810	19.970	18.810	19.640	18.801	19,314,461
2025-04-02	18.810	19.130	18.780	19.040	18.227	8,304,497
2025-04-01	18.700	19.120	18.630	18.880	18.074	9,823,490
2025-03-31	19.030	19.270	18.590	18.680	17.882	10,795,000
2025-03-28	19.300	19.350	18.900	19.020	18.208	10,357,040
2025-03-27	19.340	19.640	19.280	19.320	18.495	16,118,780
2025-03-26	18.690	19.900	18.590	19.520	18.686	28,174,869
2025-03-25	18.180	18.840	18.060	18.780	17.978	10,788,880
2025-03-24	18.280	18.340	18.020	18.210	17.432	6,026,874
2025-03-21	18.400	18.610	18.260	18.310	17.528	7,617,259
2025-03-20	18.750	18.960	18.510	18.530	17.739	8,792,599
2025-03-19	18.800	18.870	18.630	18.720	17.920	6,987,940
2025-03-18	18.940	18.980	18.720	18.870	18.064	9,266,043
2025-03-17	18.700	19.260	18.660	18.950	18.141	14,569,860
2025-03-14	18.380	18.610	18.350	18.580	17.786	10,171,640
2025-03-13	18.350	18.750	18.300	18.380	17.595	10,522,320
2025-03-12	18.480	18.550	18.280	18.310	17.528	8,073,860
2025-03-11	18.010	18.490	17.930	18.490	17.700	11,195,870
2025-03-10	18.300	18.500	18.120	18.200	17.423	9,014,740
2025-03-07	18.160	18.280	18.010	18.130	17.356	7,489,236
2025-03-06	18.250	18.360	18.090	18.240	17.461	10,205,000
2025-03-05	19.100	19.270	18.270	18.310	17.528	12,855,780
2025-03-04	18.170	18.620	18.090	18.590	17.796	11,271,610
2025-03-03	17.940	18.430	17.940	18.170	17.394	10,110,890
2025-02-28	17.860	18.300	17.790	17.940	17.174	11,563,110
2025-02-27	17.960	18.020	17.800	17.910	17.145	7,027,359
2025-02-26	17.690	18.050	17.640	17.950	17.183	7,853,496
2025-02-25	18.140	18.140	17.650	17.710	16.954	10,237,220
2025-02-24	18.110	18.540	18.060	18.200	17.423	12,646,140
2025-02-21	17.760	18.100	17.730	17.870	17.107	6,955,791
2025-02-20	17.840	17.970	17.710	17.800	17.040	5,999,728
2025-02-19	17.780	17.950	17.600	17.940	17.174	8,345,214
2025-02-18	18.260	18.260	17.730	17.870	17.107	7,468,098
2025-02-17	18.330	18.330	18.050	18.150	17.375	8,466,241
2025-02-14	18.690	18.690	18.230	18.330	17.547	10,672,750
2025-02-13	18.230	18.760	18.180	18.590	17.796	11,649,950
2025-02-12	18.310	18.320	18.080	18.270	17.490	5,309,742
2025-02-11	18.730	18.810	18.260	18.300	17.518	7,401,780
2025-02-10	18.740	18.850	18.540	18.720	17.920	6,852,320
2025-02-07	18.460	19.030	18.280	18.770	17.968	10,367,680
2025-02-06	18.560	18.560	18.150	18.500	17.710	5,695,500
2025-02-05	18.960	18.960	18.430	18.560	17.767	5,610,926
2025-01-27	18.630	19.060	18.630	18.860	18.054	6,028,380
2025-01-24	18.530	18.660	18.360	18.610	17.815	4,338,286
2025-01-23	18.690	18.850	18.530	18.560	17.767	4,980,406
2025-01-22	18.790	18.820	18.390	18.570	17.777	5,159,240
2025-01-21	19.020	19.110	18.680	18.830	18.026	4,565,251
2025-01-20	19.070	19.140	18.770	18.980	18.169	7,991,651

← NewerPage 7 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.