Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.950	22.590	21.670	21.780	20.850	12,838,740
2024-10-23	21.980	22.500	21.620	22.160	21.213	18,355,160
2024-10-22	21.660	21.890	20.710	21.580	20.658	17,469,240
2024-10-21	20.990	21.940	20.910	21.660	20.735	14,106,110
2024-10-18	20.250	21.520	20.030	20.960	20.065	11,004,630
2024-10-17	20.460	20.580	20.060	20.080	19.222	5,428,300
2024-10-16	20.150	20.790	20.030	20.360	19.490	6,134,240
2024-10-15	20.560	21.080	20.150	20.350	19.481	8,888,040
2024-10-14	20.090	20.970	19.830	20.630	19.749	11,753,820
2024-10-11	21.500	21.610	19.840	20.100	19.241	18,372,551
2024-10-10	22.450	24.350	21.820	22.030	21.089	24,598,260
2024-10-09	23.270	23.400	21.130	21.160	20.256	11,306,640
2024-10-08	26.800	26.800	22.980	24.410	23.367	14,584,880
2024-09-30	20.760	22.990	20.410	22.980	21.998	10,118,190
2024-09-27	19.510	20.460	19.220	20.050	19.194	8,264,873
2024-09-26	17.990	19.220	17.730	19.190	18.370	6,654,380
2024-09-25	18.340	18.740	17.960	17.990	17.222	4,934,565
2024-09-24	17.530	18.420	17.530	18.280	17.499	5,820,182
2024-09-23	17.080	17.640	16.970	17.480	16.733	5,196,527
2024-09-20	17.430	17.430	16.840	17.270	16.532	4,697,161
2024-09-19	17.430	17.830	17.300	17.460	16.714	3,948,280
2024-09-18	17.630	17.680	17.270	17.390	16.647	3,044,266
2024-09-13	18.030	18.150	17.500	17.570	16.820	4,267,401
2024-09-12	18.270	18.420	18.010	18.030	17.260	2,041,654
2024-09-11	18.360	18.400	18.000	18.200	17.423	2,202,414
2024-09-10	18.570	18.630	18.000	18.360	17.576	2,976,940
2024-09-09	18.470	18.630	18.260	18.580	17.786	3,285,840
2024-09-06	18.890	19.030	18.420	18.550	17.758	2,536,389
2024-09-05	18.860	19.070	18.700	18.980	18.169	2,185,140
2024-09-04	19.000	19.070	18.680	18.730	17.930	2,102,880
2024-09-03	19.070	19.410	18.950	19.010	18.198	3,199,208
2024-09-02	19.290	19.320	18.890	19.130	18.313	5,843,549
2024-08-30	19.230	19.680	19.000	19.370	18.543	7,046,304
2024-08-29	19.510	19.810	19.210	19.330	18.504	3,660,079
2024-08-28	19.930	20.140	19.680	19.730	18.600	3,897,151
2024-08-27	20.510	20.510	19.990	20.120	18.968	2,747,081
2024-08-26	20.180	20.700	20.180	20.600	19.420	2,586,900
2024-08-23	20.310	20.710	20.210	20.260	19.100	1,656,301
2024-08-22	20.600	20.680	20.240	20.430	19.260	2,081,190
2024-08-21	20.800	20.960	20.450	20.530	19.354	2,061,682
2024-08-20	21.170	21.240	20.610	20.770	19.581	2,579,280
2024-08-19	21.190	21.300	20.880	21.140	19.929	3,001,700
2024-08-16	21.690	21.690	21.040	21.150	19.939	3,230,380
2024-08-15	21.340	22.000	21.200	21.620	20.382	2,755,800
2024-08-14	21.700	21.830	21.310	21.360	20.137	1,868,463
2024-08-13	21.990	22.560	21.640	21.840	20.589	3,409,360
2024-08-12	21.890	22.180	21.670	21.870	20.618	2,822,520
2024-08-09	22.390	22.480	21.770	21.820	20.570	2,908,283
2024-08-08	22.090	22.540	21.910	22.400	21.117	3,046,136
2024-08-07	22.650	22.740	22.100	22.160	20.891	3,032,423
2024-08-06	22.690	22.950	22.240	22.670	21.372	3,360,700
2024-08-05	23.000	23.370	22.440	22.610	21.315	5,614,734
2024-08-02	22.750	23.670	22.610	23.100	21.777	5,318,612
2024-08-01	23.200	23.680	22.530	22.720	21.419	5,217,847
2024-07-31	22.810	23.550	22.310	23.450	22.107	5,075,238
2024-07-30	22.740	23.120	22.530	23.020	21.702	2,671,431
2024-07-29	23.620	23.790	22.560	22.740	21.438	3,800,017
2024-07-26	23.460	23.750	23.230	23.500	22.154	2,757,931
2024-07-25	23.100	23.840	23.010	23.450	22.107	4,309,076
2024-07-24	23.820	24.130	23.080	23.100	21.777	5,128,222

← NewerPage 9 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.