Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	22.210	22.340	21.720	22.140	22.140	6,762,500
2024-07-24	23.160	23.270	22.090	22.210	22.210	7,028,680
2024-07-23	23.820	24.250	23.150	23.160	23.160	4,979,800
2024-07-22	24.260	24.290	23.720	23.790	23.790	6,328,302
2024-07-19	24.510	24.660	24.130	24.280	24.280	5,928,130
2024-07-18	24.650	25.120	24.210	24.600	24.600	5,789,200
2024-07-17	24.810	25.010	24.110	24.650	24.650	6,191,900
2024-07-16	25.130	25.440	24.510	24.930	24.930	9,850,500
2024-07-15	23.350	25.400	23.330	25.190	25.190	14,226,200
2024-07-12	23.550	24.150	23.050	23.410	23.410	10,882,255
2024-07-11	24.850	25.090	23.240	23.560	23.560	11,811,380
2024-07-10	24.000	25.050	23.500	24.780	24.780	10,544,700
2024-07-09	26.670	26.800	24.190	24.400	24.400	14,533,848
2024-07-08	27.050	27.480	26.770	26.880	26.880	3,538,715
2024-07-05	26.390	26.390	26.390	26.390	26.390	0
2024-07-04	27.400	27.490	26.290	26.390	26.390	7,138,760
2024-07-03	28.400	28.400	27.300	27.440	27.440	5,936,841
2024-07-02	29.650	29.850	28.000	28.430	28.430	6,329,423
2024-07-01	28.710	29.880	28.500	29.770	29.770	6,484,131
2024-06-28	28.500	29.170	28.180	28.700	28.700	4,737,596
2024-06-27	28.330	29.080	27.900	28.710	28.710	5,773,300
2024-06-26	28.700	28.900	27.850	28.340	28.340	6,777,188
2024-06-25	29.000	29.520	28.280	28.700	28.700	6,714,363
2024-06-24	31.130	31.130	28.890	29.010	29.010	9,302,501
2024-06-21	31.300	31.860	31.140	31.310	31.310	3,114,688
2024-06-20	31.600	31.880	30.860	31.550	31.550	4,437,000
2024-06-19	32.440	32.780	31.650	31.670	31.670	5,403,700
2024-06-18	33.800	33.990	32.400	32.690	32.690	5,470,800
2024-06-17	33.370	33.680	33.050	33.390	33.390	2,473,954
2024-06-14	32.660	33.830	32.200	33.400	33.400	6,642,600
2024-06-13	33.900	34.030	32.330	32.730	32.730	8,719,784
2024-06-12	35.600	35.790	34.190	34.320	34.320	5,890,316
2024-06-11	35.280	35.560	34.800	35.500	35.500	3,024,000
2024-06-07	34.790	35.470	34.430	35.220	35.220	5,644,147
2024-06-06	34.600	34.860	33.900	34.660	34.660	5,440,300
2024-06-05	34.760	35.810	34.660	34.710	34.710	7,325,800
2024-06-04	34.500	34.710	34.040	34.640	34.640	4,708,810
2024-06-03	33.360	34.700	33.360	34.650	34.650	10,866,761
2024-05-31	33.220	33.400	32.680	33.030	33.030	4,933,100
2024-05-30	33.660	33.840	33.000	33.220	33.220	4,244,660
2024-05-29	33.640	33.950	33.170	33.670	33.670	4,636,700
2024-05-28	34.640	34.970	33.550	33.640	33.640	7,076,993
2024-05-27	34.670	35.210	34.250	34.820	34.820	5,917,120
2024-05-24	34.610	35.700	34.260	35.000	35.000	6,017,900
2024-05-23	35.490	36.190	34.340	34.610	34.610	5,374,400
2024-05-22	35.840	36.140	34.880	35.450	35.450	4,730,300
2024-05-21	35.500	36.740	35.250	35.840	35.840	6,334,300
2024-05-20	34.270	36.350	34.270	35.650	35.650	10,581,207
2024-05-17	33.800	35.000	33.680	34.250	34.250	5,709,500
2024-05-16	33.660	34.270	33.440	33.740	33.740	4,428,000
2024-05-15	34.910	35.170	33.510	33.600	33.600	7,065,091
2024-05-14	34.990	35.750	34.700	34.930	34.930	6,660,194
2024-05-13	35.780	36.660	34.610	34.990	34.990	9,460,002
2024-05-10	36.210	36.790	35.180	35.780	35.780	7,533,229
2024-05-09	36.280	36.570	35.390	36.440	36.440	8,771,462
2024-05-08	34.020	37.140	34.020	36.410	36.410	9,109,723
2024-05-07	35.300	35.490	34.030	34.170	34.170	6,188,580
2024-05-06	34.820	35.380	34.290	35.350	35.350	5,182,845
2024-04-30	34.750	35.980	34.650	34.820	34.820	4,290,562
2024-04-29	34.680	35.050	33.800	34.920	34.920	4,982,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	0.0320 CNY
2022-04-19	0.0520 CNY
2021-05-10	0.0820 CNY
2020-04-27	0.0500 CNY
2019-07-26	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.