Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	31.600	35.100	31.500	33.700	33.700	13,386,206
2023-10-27	31.470	32.640	30.980	31.910	31.910	7,580,966
2023-10-26	31.600	32.230	30.600	31.590	31.590	6,637,510
2023-10-25	29.770	31.870	29.770	31.430	31.430	8,223,665
2023-10-24	28.800	30.400	28.750	30.210	30.210	7,009,156
2023-10-23	28.300	30.400	28.300	29.080	29.080	6,589,904
2023-10-20	28.320	28.750	27.990	28.040	28.040	3,928,707
2023-10-19	29.260	29.610	28.400	28.460	28.460	4,786,706
2023-10-18	29.620	30.440	28.780	29.390	29.390	5,096,750
2023-10-17	29.100	29.760	29.010	29.620	29.620	4,148,713
2023-10-16	28.610	29.590	28.250	29.340	29.340	4,701,672
2023-10-13	29.260	29.260	28.260	28.610	28.610	5,057,600
2023-10-12	28.130	29.350	28.020	29.050	29.050	6,176,070
2023-10-11	28.680	28.880	28.000	28.130	28.130	5,503,016
2023-10-10	27.560	28.960	27.510	28.680	28.680	7,315,839
2023-10-09	27.320	27.760	26.660	27.720	27.720	4,957,394
2023-09-28	27.800	27.800	27.010	27.470	27.470	3,908,865
2023-09-27	27.600	27.960	27.270	27.590	27.590	4,753,165
2023-09-26	27.500	27.840	27.380	27.550	27.550	3,280,571
2023-09-25	27.220	28.150	27.020	27.780	27.780	6,242,479
2023-09-22	27.220	27.230	26.680	27.190	27.190	5,360,349
2023-09-21	27.040	27.250	26.520	27.000	27.000	6,905,455
2023-09-20	25.980	27.160	25.730	27.030	27.030	11,303,718
2023-09-19	25.710	26.790	25.620	26.150	26.150	9,578,592
2023-09-18	26.010	26.010	25.610	25.790	25.790	5,649,345
2023-09-15	26.410	26.920	25.830	26.200	26.200	7,274,000
2023-09-14	27.400	27.400	26.350	26.420	26.420	6,164,417
2023-09-13	27.400	27.420	26.880	27.280	27.280	7,386,434
2023-09-12	26.250	28.000	26.180	27.430	27.430	14,720,793
2023-09-11	25.900	26.310	25.700	26.300	26.300	5,660,435
2023-09-08	25.540	25.970	25.350	25.830	25.830	4,710,922
2023-09-07	25.540	26.530	25.540	25.810	25.810	8,556,505
2023-09-06	25.620	25.900	25.400	25.750	25.750	5,691,870
2023-09-05	25.660	26.250	25.650	25.890	25.890	5,853,333
2023-09-04	26.400	27.150	25.520	26.110	26.110	11,162,383
2023-09-01	26.350	26.550	26.130	26.310	26.310	3,295,900
2023-08-31	26.230	26.630	26.160	26.320	26.320	3,919,821
2023-08-30	26.600	26.920	26.260	26.460	26.460	5,164,143
2023-08-29	26.440	26.700	25.800	26.700	26.700	9,124,702
2023-08-28	28.790	28.790	26.480	26.600	26.600	10,998,641
2023-08-25	28.280	30.000	27.400	27.790	27.790	10,645,925
2023-08-24	27.570	28.700	27.380	28.440	28.440	5,351,039
2023-08-23	28.380	28.450	27.650	27.670	27.670	3,753,532
2023-08-22	28.230	28.540	27.720	28.240	28.240	3,687,941
2023-08-21	28.010	28.660	28.000	28.320	28.320	2,529,039
2023-08-18	29.270	29.330	28.200	28.250	28.250	2,334,941
2023-08-17	29.000	29.410	28.380	29.020	29.020	3,096,027
2023-08-16	28.900	29.260	28.710	29.010	29.010	2,824,394
2023-08-15	29.500	29.790	28.760	28.970	28.970	4,112,399
2023-08-14	28.800	29.750	28.550	29.740	29.740	5,929,516
2023-08-11	29.720	29.720	28.760	28.850	28.850	4,855,283
2023-08-10	29.900	30.180	29.360	29.710	29.710	4,692,942
2023-08-09	31.000	31.170	29.950	29.950	29.950	6,357,600
2023-08-08	30.600	31.380	29.800	31.250	31.250	6,810,478
2023-08-07	30.800	31.420	30.800	31.290	31.258	5,759,809
2023-08-04	30.990	31.060	30.610	30.740	30.709	4,487,767
2023-08-03	30.690	31.450	30.580	30.950	30.918	4,195,365
2023-08-02	31.080	31.490	30.400	30.820	30.789	5,903,895
2023-08-01	31.890	32.080	31.060	31.380	31.348	8,401,516
2023-07-31	31.350	32.860	30.410	32.270	32.237	12,624,255

← NewerPage 13 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.