Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	18.530	19.220	18.450	19.200	18.380	6,795,512
2025-01-16	18.680	18.990	18.500	18.610	17.815	5,055,032
2025-01-15	18.500	18.810	18.430	18.620	17.825	5,461,620
2025-01-14	18.130	18.580	18.060	18.500	17.710	6,231,520
2025-01-13	17.810	18.150	17.540	18.080	17.308	5,574,751
2025-01-10	18.260	18.350	17.890	17.920	17.155	5,103,851
2025-01-09	18.580	18.650	18.250	18.270	17.490	4,431,900
2025-01-08	18.830	18.830	18.220	18.530	17.739	4,274,840
2025-01-07	18.770	19.010	18.620	18.830	18.026	4,302,372
2025-01-06	18.580	18.870	18.400	18.720	17.920	5,276,404
2025-01-03	19.040	19.250	18.510	18.590	17.796	5,878,251
2025-01-02	19.370	19.840	18.930	19.050	18.236	7,649,720
2024-12-31	19.900	19.920	19.440	19.460	18.629	5,055,400
2024-12-30	20.000	20.130	19.770	19.840	18.993	6,460,883
2024-12-27	19.730	20.290	19.560	20.110	19.251	7,357,860
2024-12-26	19.790	19.990	19.640	19.710	18.868	4,421,060
2024-12-25	19.750	19.870	19.440	19.870	19.021	5,959,664
2024-12-24	19.200	19.880	19.190	19.770	18.926	7,381,273
2024-12-23	19.580	19.660	19.220	19.220	18.399	5,557,100
2024-12-20	19.580	19.850	19.350	19.580	18.744	7,223,346
2024-12-19	19.600	19.650	19.320	19.640	18.801	5,721,780
2024-12-18	20.150	20.250	19.710	19.760	18.916	6,452,676
2024-12-17	20.340	20.490	20.010	20.090	19.232	6,497,859
2024-12-16	21.210	21.320	20.370	20.480	19.605	10,681,250
2024-12-13	21.790	21.800	21.000	21.200	20.294	22,238,141
2024-12-12	21.320	21.950	21.090	21.930	20.993	12,934,700
2024-12-11	21.000	21.510	21.000	21.340	20.428	9,486,410
2024-12-10	21.750	21.780	21.060	21.140	20.237	10,567,530
2024-12-09	20.930	21.400	20.780	21.050	20.151	8,815,942
2024-12-06	20.980	21.040	20.530	21.020	20.122	7,479,009
2024-12-05	21.060	21.150	20.700	21.010	20.113	7,031,152
2024-12-04	21.480	21.620	21.050	21.220	20.314	9,356,235
2024-12-03	20.950	21.930	20.800	21.710	20.783	15,023,230
2024-12-02	20.590	21.100	20.430	20.900	20.007	8,922,325
2024-11-29	20.270	20.810	20.260	20.710	19.825	6,001,580
2024-11-28	20.410	20.500	20.190	20.320	19.452	3,753,580
2024-11-27	20.190	20.430	19.630	20.410	19.538	4,925,840
2024-11-26	20.170	20.450	20.150	20.200	19.337	3,961,540
2024-11-25	19.880	20.330	19.790	20.150	19.289	6,520,746
2024-11-22	20.800	20.830	19.850	19.850	19.002	7,827,236
2024-11-21	20.980	21.350	20.690	20.850	19.959	7,103,518
2024-11-20	20.850	21.270	20.620	21.060	20.160	7,368,957
2024-11-19	20.700	21.060	20.420	21.060	20.160	8,353,868
2024-11-18	20.560	21.090	20.320	20.630	19.749	8,991,338
2024-11-15	20.700	20.870	20.410	20.560	19.682	8,181,420
2024-11-14	21.380	21.450	20.660	20.770	19.883	10,612,590
2024-11-13	21.610	21.820	21.340	21.530	20.610	8,458,547
2024-11-12	21.480	22.090	21.340	21.600	20.677	13,780,350
2024-11-11	21.560	21.560	21.090	21.480	20.563	17,562,439
2024-11-08	23.000	23.200	22.370	22.470	21.510	14,380,520
2024-11-07	21.860	23.070	21.850	22.900	21.922	18,023,789
2024-11-06	21.750	22.220	21.300	22.100	21.156	13,302,070
2024-11-05	21.380	21.850	21.030	21.790	20.859	13,951,960
2024-11-04	21.210	21.610	21.100	21.410	20.496	9,687,840
2024-11-01	21.450	21.780	21.150	21.350	20.438	10,869,080
2024-10-31	21.910	21.920	21.200	21.420	20.505	11,262,060
2024-10-30	21.800	22.230	21.520	21.910	20.974	10,895,990
2024-10-29	22.500	22.500	21.560	21.650	20.725	10,266,430
2024-10-28	22.000	22.500	21.720	22.340	21.386	12,000,620
2024-10-25	21.580	22.150	21.510	21.900	20.965	10,886,380

← NewerPage 8 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.