Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.610	27.480	26.150	27.020	26.992	14,796,160
2023-02-01	25.600	26.900	25.500	26.600	26.573	14,968,293
2023-01-31	25.900	26.790	25.320	25.580	25.554	14,963,976
2023-01-30	25.050	26.170	24.990	26.050	26.023	15,207,368
2023-01-20	25.500	25.830	25.100	25.380	25.354	9,179,526
2023-01-19	25.580	25.900	25.240	25.280	25.254	8,419,231
2023-01-18	26.050	26.340	25.350	25.780	25.754	11,046,324
2023-01-17	26.090	26.420	25.520	25.950	25.924	13,309,423
2023-01-16	25.000	26.190	24.810	25.980	25.953	23,221,883
2023-01-13	24.000	25.680	23.830	24.870	24.845	24,297,435
2023-01-12	23.850	24.150	23.640	24.020	23.995	14,196,382
2023-01-11	23.040	24.400	22.400	24.010	23.985	26,031,246
2023-01-10	23.390	23.700	22.520	22.860	22.837	18,624,791
2023-01-09	23.350	23.810	23.110	23.600	23.576	16,156,493
2023-01-06	24.000	24.170	23.100	23.400	23.376	16,219,824
2023-01-05	24.880	24.890	23.800	24.230	24.205	17,173,876
2023-01-04	24.390	25.270	24.340	24.550	24.525	13,418,291
2023-01-03	24.270	24.730	23.510	24.650	24.625	16,344,960
2022-12-30	23.990	24.670	23.830	24.390	24.365	12,792,140
2022-12-29	23.980	24.220	23.430	24.170	24.145	9,860,384
2022-12-28	24.200	24.640	23.800	23.980	23.956	14,425,786
2022-12-27	23.260	24.750	23.030	24.670	24.645	21,700,450
2022-12-26	23.660	23.900	22.900	23.270	23.246	14,412,028
2022-12-23	24.020	24.380	22.920	23.060	23.036	18,947,067
2022-12-22	24.700	25.440	23.780	23.900	23.876	23,637,600
2022-12-21	23.600	25.050	23.530	24.780	24.755	21,802,290
2022-12-20	24.000	24.350	23.420	24.010	23.985	15,886,073
2022-12-19	23.700	24.450	23.080	24.280	24.255	23,563,298
2022-12-16	23.900	24.000	23.400	23.600	23.576	17,145,422
2022-12-15	23.850	25.000	23.600	23.830	23.806	35,165,183
2022-12-14	22.740	24.280	22.520	24.160	24.135	40,956,882
2022-12-13	21.400	23.210	21.080	23.210	23.186	43,165,090
2022-12-12	21.390	21.850	21.000	21.100	21.078	14,740,822
2022-12-09	21.200	21.590	20.780	21.590	21.568	15,327,464
2022-12-08	22.000	22.000	21.200	21.220	21.198	19,486,048
2022-12-07	22.060	22.880	22.030	22.220	22.197	18,268,418
2022-12-06	22.340	22.870	22.060	22.220	22.197	18,513,932
2022-12-05	22.350	22.940	21.880	22.650	22.627	28,584,283
2022-12-02	21.280	22.600	21.050	22.330	22.307	30,750,796
2022-12-01	20.700	21.440	20.630	21.100	21.078	18,875,861
2022-11-30	20.630	21.400	20.360	20.480	20.459	19,979,249
2022-11-29	20.790	20.890	20.500	20.720	20.699	11,418,821
2022-11-28	20.170	20.800	19.750	20.780	20.759	14,017,677
2022-11-25	20.030	20.630	19.900	20.440	20.419	10,219,407
2022-11-24	19.860	20.640	19.850	20.280	20.259	12,838,250
2022-11-23	20.300	20.410	19.610	19.850	19.830	13,801,633
2022-11-22	20.560	21.290	20.390	20.480	20.459	11,428,932
2022-11-21	21.000	21.230	20.330	20.850	20.829	17,208,490
2022-11-18	21.710	21.980	21.250	21.350	21.328	17,356,204
2022-11-17	20.400	22.120	20.290	21.990	21.968	30,416,655
2022-11-16	20.960	21.400	20.660	20.690	20.669	14,913,203
2022-11-15	21.000	21.320	20.400	21.050	21.029	15,171,252
2022-11-14	20.870	21.340	20.480	20.720	20.699	17,822,984
2022-11-11	20.600	20.890	20.290	20.690	20.669	18,840,205
2022-11-10	20.090	20.560	19.750	20.240	20.219	13,608,634
2022-11-09	20.520	20.780	20.100	20.100	20.079	17,076,259
2022-11-08	21.120	21.650	20.500	20.730	20.709	15,073,868
2022-11-07	21.140	21.590	20.820	21.070	21.049	15,605,969
2022-11-04	20.390	21.430	20.310	21.050	21.029	17,109,910
2022-11-03	20.110	20.480	20.000	20.320	20.299	10,602,704

← NewerPage 16 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.