Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.550	31.850	31.040	31.270	31.238	5,134,403
2023-07-27	31.230	32.250	31.050	31.700	31.668	5,611,856
2023-07-26	31.030	31.680	30.780	31.500	31.468	5,090,947
2023-07-25	32.430	32.500	30.880	31.250	31.218	11,217,223
2023-07-24	33.320	33.960	32.180	32.250	32.217	6,838,363
2023-07-21	32.890	34.100	32.700	33.510	33.476	7,309,017
2023-07-20	32.600	33.300	32.150	32.880	32.846	6,210,105
2023-07-19	32.330	33.380	31.920	32.600	32.567	7,368,152
2023-07-18	31.970	32.960	31.650	32.270	32.237	7,546,036
2023-07-17	30.560	32.850	29.800	32.240	32.207	9,671,921
2023-07-14	31.500	31.550	30.560	30.560	30.529	5,227,149
2023-07-13	30.480	31.580	30.000	31.290	31.258	6,373,601
2023-07-12	30.790	31.460	29.870	30.600	30.569	10,471,613
2023-07-11	32.240	32.910	29.600	30.790	30.759	16,620,371
2023-07-10	32.600	34.500	31.860	32.400	32.367	17,201,939
2023-07-07	31.480	32.980	31.100	32.810	32.776	10,833,504
2023-07-06	30.500	33.180	30.010	31.970	31.937	12,925,990
2023-07-05	32.710	32.710	30.200	30.630	30.599	13,683,744
2023-07-04	33.120	33.750	32.260	32.750	32.717	6,669,638
2023-07-03	33.130	33.510	32.070	33.360	33.326	9,322,398
2023-06-30	34.110	34.740	33.270	33.350	33.316	9,486,270
2023-06-29	33.180	34.760	32.500	34.530	34.495	9,937,229
2023-06-28	33.690	34.080	32.760	33.350	33.316	5,752,072
2023-06-27	32.800	34.250	32.300	33.840	33.805	12,576,109
2023-06-26	32.270	34.000	32.030	32.690	32.657	10,149,692
2023-06-21	33.330	33.720	31.900	32.000	31.967	8,079,322
2023-06-20	33.070	34.190	32.330	33.360	33.326	10,735,037
2023-06-19	33.120	34.550	32.780	33.150	33.116	15,088,612
2023-06-16	30.600	33.530	30.260	33.530	33.496	15,109,547
2023-06-15	30.420	30.740	29.850	30.480	30.449	8,537,840
2023-06-14	31.500	31.510	30.190	30.620	30.589	11,051,648
2023-06-13	32.310	33.470	31.030	31.620	31.588	14,179,061
2023-06-12	32.640	32.910	31.670	32.310	32.277	10,195,408
2023-06-09	31.760	33.290	31.010	33.290	33.256	16,154,881
2023-06-08	29.020	32.290	29.020	32.290	32.257	18,980,662
2023-06-07	28.820	29.820	28.010	29.350	29.320	8,059,870
2023-06-06	28.530	29.650	28.110	29.040	29.010	7,906,307
2023-06-05	28.700	28.750	27.290	28.500	28.471	6,685,566
2023-06-02	28.500	28.980	28.220	28.770	28.741	4,323,790
2023-06-01	27.490	29.400	27.400	28.650	28.621	7,686,534
2023-05-31	27.600	28.550	27.360	27.640	27.612	5,132,401
2023-05-30	27.200	28.070	27.100	27.860	27.832	4,965,854
2023-05-29	27.800	27.800	27.120	27.390	27.362	3,658,936
2023-05-26	28.340	28.340	27.520	27.650	27.622	4,043,285
2023-05-25	29.150	29.190	27.700	28.140	28.111	4,777,367
2023-05-24	28.740	29.000	27.900	28.730	28.701	7,295,722
2023-05-23	29.820	30.220	28.970	29.010	28.980	5,365,900
2023-05-22	29.740	30.140	29.200	29.810	29.780	6,445,982
2023-05-19	29.120	30.320	28.110	30.170	30.139	8,005,757
2023-05-18	29.300	30.830	28.880	28.950	28.920	11,194,137
2023-05-17	28.990	29.900	28.600	29.320	29.290	7,240,771
2023-05-16	28.570	30.060	28.550	29.140	29.110	14,208,899
2023-05-15	28.200	28.700	27.850	28.580	28.551	5,205,102
2023-05-12	28.440	29.290	27.970	28.290	28.261	5,895,486
2023-05-11	27.780	28.930	27.700	28.420	28.391	7,813,700
2023-05-10	28.700	28.900	27.630	28.010	27.981	8,651,201
2023-05-09	27.530	29.560	27.200	29.180	29.150	12,572,017
2023-05-08	28.190	28.550	27.390	27.520	27.492	8,119,944
2023-05-05	29.580	29.580	28.000	28.350	28.321	10,125,281
2023-05-04	30.330	30.330	29.070	29.370	29.340	9,521,459

← NewerPage 14 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.