Jiangsu Lihua Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.610	22.080	20.530	21.150	21.150	12,015,450
2026-10-16	19.850	20.980	19.850	20.650	20.650	7,137,270
2026-10-15	20.140	20.180	19.540	19.850	19.850	5,577,600
2026-10-14	19.900	20.250	19.700	20.150	20.150	3,559,160
2026-10-13	20.210	20.300	19.820	19.860	19.860	4,354,900
2026-10-12	20.310	20.870	20.110	20.310	20.310	5,909,506
2026-10-09	19.970	20.540	19.920	20.300	20.300	6,102,520
2026-10-08	20.810	21.020	19.810	19.970	19.970	5,280,523
2026-09-30	20.870	20.980	20.650	20.810	20.810	4,891,620
2026-09-29	20.840	21.140	20.560	20.860	20.860	6,871,354
2026-09-28	20.370	21.100	20.250	20.880	20.880	11,189,780
2026-09-24	20.630	20.940	20.330	20.430	20.430	3,863,100
2026-09-23	20.820	21.270	20.690	20.740	20.740	3,574,697
2026-09-22	20.690	21.190	20.410	20.870	20.870	6,236,800
2026-09-21	20.480	20.860	20.320	20.740	20.740	8,670,763
2026-09-18	20.460	20.580	20.160	20.490	20.490	5,947,679
2026-09-17	20.330	20.400	19.940	20.380	20.380	5,931,375
2026-09-16	20.810	20.880	20.280	20.350	20.350	4,543,660
2026-09-15	20.660	21.250	20.430	20.870	20.870	5,999,817
2026-09-14	20.770	21.000	20.530	20.670	20.670	5,122,175
2026-09-11	20.940	21.290	20.600	20.760	20.760	8,240,300
2026-09-10	21.610	21.860	21.080	21.130	21.130	7,860,872
2026-09-09	21.610	21.970	21.590	21.660	21.660	8,117,641
2026-09-08	21.690	22.000	21.460	21.800	21.800	8,694,063
2026-09-07	21.260	21.810	21.260	21.650	21.650	12,653,129
2026-09-04	20.450	21.890	20.030	21.450	21.450	16,783,188
2026-09-03	20.270	20.480	19.910	20.410	20.410	8,269,845
2026-09-02	20.220	20.680	20.120	20.480	20.480	8,849,383
2026-09-01	19.750	20.440	19.750	20.200	20.200	8,591,541
2026-08-31	19.690	20.640	19.550	20.020	20.020	12,126,744
2026-08-28	19.390	19.600	19.120	19.500	19.500	5,782,293
2026-08-27	19.370	19.580	18.940	19.460	19.460	6,651,431
2026-08-26	18.810	19.450	18.770	19.360	19.360	10,162,636
2026-08-25	18.310	18.850	18.180	18.850	18.850	6,857,032
2026-08-24	18.440	18.460	17.680	18.410	18.410	12,352,268
2026-08-21	18.660	18.960	18.530	18.770	18.770	7,543,269
2026-08-20	18.380	18.880	18.360	18.710	18.710	8,860,398
2026-08-19	18.860	19.160	18.420	18.420	18.420	9,557,013
2026-08-18	18.170	19.080	18.170	18.980	18.980	15,467,900
2026-08-17	18.350	18.640	18.100	18.410	18.410	5,652,700
2026-08-14	18.470	18.610	18.240	18.300	18.300	5,386,460
2026-08-13	18.610	18.640	18.320	18.500	18.500	6,886,029
2026-08-12	19.060	19.120	18.530	18.650	18.650	9,137,559
2026-08-11	19.180	19.500	19.010	19.050	19.050	8,482,700
2026-08-10	18.680	19.570	18.610	19.400	19.400	12,640,791
2026-08-07	18.750	18.890	18.430	18.590	18.590	5,924,160
2026-08-06	18.930	18.980	18.460	18.790	18.790	5,867,340
2026-08-05	18.470	19.090	18.390	18.950	18.950	6,168,300
2026-08-04	18.840	18.880	18.370	18.490	18.490	6,743,980
2026-08-03	19.070	19.310	18.780	18.840	18.840	7,148,563
2026-07-31	19.000	19.140	18.780	19.070	19.070	7,532,871
2026-07-30	19.020	19.550	18.810	19.040	19.040	7,328,000
2026-07-29	18.280	19.120	18.260	19.050	19.050	9,886,631
2026-07-28	18.300	18.680	18.060	18.290	18.290	5,414,003
2026-07-27	17.810	18.530	17.750	18.380	18.380	7,634,530
2026-07-24	18.180	18.330	17.810	17.870	17.870	7,777,600
2026-07-23	18.220	18.400	17.940	18.220	18.220	7,152,700
2026-07-22	18.190	18.400	17.950	18.360	18.360	10,404,476
2026-07-21	19.000	19.380	18.170	18.270	18.270	18,622,465
2026-07-20	18.970	19.480	18.700	19.050	19.050	11,357,799

Page 1 of 3 · 121 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.