Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.050	31.630	29.600	30.030	29.999	11,578,601
2023-04-27	31.090	32.200	30.890	31.210	31.178	5,386,095
2023-04-26	31.000	32.180	30.760	31.220	31.188	5,411,988
2023-04-25	30.920	31.710	30.530	31.390	31.358	7,633,611
2023-04-24	31.900	32.580	30.900	31.080	31.048	8,554,757
2023-04-21	32.620	32.900	31.740	32.030	31.997	8,652,602
2023-04-20	32.230	33.530	31.780	32.910	32.876	11,911,329
2023-04-19	32.260	33.800	32.180	32.640	32.607	9,936,528
2023-04-18	32.270	32.600	31.350	32.560	32.527	9,247,228
2023-04-17	33.000	33.750	31.900	32.460	32.427	14,411,491
2023-04-14	32.600	32.960	32.060	32.600	32.567	7,274,306
2023-04-13	32.780	33.560	32.010	32.460	32.427	10,477,279
2023-04-12	33.000	33.700	32.400	32.860	32.826	10,708,595
2023-04-11	32.500	34.100	31.980	33.510	33.476	15,161,943
2023-04-10	34.240	34.360	32.000	32.940	32.906	17,711,274
2023-04-07	35.270	35.760	34.110	34.350	34.315	15,755,779
2023-04-06	35.400	37.180	34.510	36.060	36.023	22,733,550
2023-04-04	33.500	36.610	33.150	35.340	35.304	28,443,318
2023-04-03	30.400	33.360	30.130	33.360	33.326	27,350,970
2023-03-31	30.000	30.640	29.280	30.330	30.299	31,859,422
2023-03-30	26.500	28.500	26.300	27.850	27.822	23,107,868
2023-03-29	27.300	27.600	25.930	26.110	26.083	13,251,412
2023-03-28	26.650	28.000	26.310	27.190	27.162	25,863,487
2023-03-27	24.450	26.510	24.250	26.510	26.483	23,019,051
2023-03-24	23.860	24.400	23.700	24.100	24.075	7,052,994
2023-03-23	23.670	24.050	23.310	24.030	24.005	8,396,088
2023-03-22	24.100	24.280	23.610	23.840	23.816	6,379,573
2023-03-21	23.860	24.100	23.460	23.940	23.916	5,419,968
2023-03-20	24.600	24.600	23.580	23.710	23.686	11,519,467
2023-03-17	24.580	25.130	24.400	24.590	24.565	8,509,870
2023-03-16	26.500	26.670	24.380	24.650	24.625	18,635,657
2023-03-15	26.590	27.600	26.370	26.600	26.573	16,444,672
2023-03-14	24.830	27.150	24.750	26.770	26.743	26,039,305
2023-03-13	23.370	25.180	23.180	24.900	24.875	14,717,379
2023-03-10	23.860	23.860	23.000	23.380	23.356	8,831,368
2023-03-09	23.840	24.180	23.630	23.850	23.826	7,938,839
2023-03-08	25.180	25.200	23.410	24.000	23.976	16,236,232
2023-03-07	25.050	25.500	24.940	25.210	25.184	10,626,467
2023-03-06	24.660	25.250	24.570	24.910	24.885	7,129,229
2023-03-03	24.960	25.000	24.580	24.650	24.625	5,753,985
2023-03-02	24.990	25.200	24.850	24.950	24.925	4,625,128
2023-03-01	25.000	25.240	24.490	25.100	25.074	10,447,350
2023-02-28	24.790	25.220	24.750	25.080	25.054	4,305,639
2023-02-27	24.990	25.300	24.810	24.930	24.905	5,901,587
2023-02-24	25.450	25.860	25.000	25.140	25.114	5,999,970
2023-02-23	26.050	26.530	25.450	25.620	25.594	9,339,868
2023-02-22	25.260	26.280	25.150	26.260	26.233	13,971,574
2023-02-21	25.080	25.740	24.820	25.270	25.244	10,237,191
2023-02-20	25.520	25.860	24.220	25.100	25.074	14,323,379
2023-02-17	25.220	25.550	24.820	25.510	25.484	9,854,122
2023-02-16	25.160	25.580	24.720	25.160	25.134	12,185,610
2023-02-15	25.740	25.880	24.970	25.150	25.124	9,319,523
2023-02-14	26.200	26.250	25.360	25.740	25.714	14,678,593
2023-02-13	27.090	27.520	24.660	26.140	26.113	20,992,973
2023-02-10	27.300	27.890	26.810	27.010	26.982	6,451,351
2023-02-09	27.020	27.580	26.450	27.310	27.282	6,230,016
2023-02-08	26.690	27.240	26.450	27.030	27.002	8,153,664
2023-02-07	27.580	27.780	26.650	26.750	26.723	10,546,615
2023-02-06	26.640	27.890	26.430	27.670	27.642	9,854,648
2023-02-03	26.710	27.850	26.600	26.890	26.863	10,330,797

← NewerPage 15 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.