Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.010	20.550	19.850	20.450	20.429	16,823,293
2022-11-01	19.140	20.320	19.110	20.270	20.249	23,942,013
2022-10-31	18.990	19.590	18.950	19.150	19.130	16,101,876
2022-10-28	20.080	20.090	19.040	19.060	19.041	20,969,254
2022-10-27	20.140	20.870	19.510	20.490	20.469	30,486,745
2022-10-26	22.450	22.490	20.140	20.500	20.479	36,324,705
2022-10-25	23.350	23.750	22.120	22.380	22.357	19,429,900
2022-10-24	25.470	25.470	23.000	23.370	23.346	21,529,674
2022-10-21	25.160	25.980	24.950	25.470	25.444	10,034,000
2022-10-20	25.830	26.260	25.000	25.180	25.154	13,669,540
2022-10-19	27.590	28.340	26.000	26.050	26.023	15,941,927
2022-10-18	27.800	28.800	27.560	27.800	27.772	11,330,696
2022-10-17	27.100	28.000	26.580	27.750	27.722	10,652,029
2022-10-14	28.100	28.500	27.330	27.720	27.692	13,697,545
2022-10-13	27.880	28.770	27.210	28.100	28.071	14,490,454
2022-10-12	26.700	27.990	26.500	27.880	27.852	17,592,226
2022-10-11	25.900	26.950	25.250	26.700	26.673	16,740,284
2022-10-10	25.400	26.240	24.910	26.020	25.993	22,153,809
2022-09-30	24.190	24.260	23.190	24.080	24.055	8,018,435
2022-09-29	24.440	24.660	23.820	24.020	23.995	9,112,238
2022-09-28	24.580	25.190	23.880	23.960	23.936	10,328,848
2022-09-27	23.870	24.830	23.840	24.830	24.805	12,320,733
2022-09-26	24.100	24.280	23.600	23.670	23.646	9,713,300
2022-09-23	24.570	24.780	23.660	24.100	24.075	10,547,900
2022-09-22	25.020	25.700	24.700	24.790	24.765	9,723,384
2022-09-21	26.910	26.910	25.000	25.010	24.984	12,905,700
2022-09-20	26.540	27.220	25.920	26.670	26.643	9,689,731
2022-09-19	25.770	27.220	25.660	26.420	26.393	12,589,010
2022-09-16	25.890	26.590	25.540	25.540	25.514	8,356,800
2022-09-15	26.800	26.900	25.290	25.900	25.874	10,374,464
2022-09-14	27.090	27.680	26.500	26.790	26.763	9,931,210
2022-09-13	27.110	27.880	26.070	27.750	27.722	17,887,328
2022-09-09	28.960	29.100	27.020	27.100	27.072	17,397,059
2022-09-08	30.650	31.300	28.780	29.140	29.110	17,225,633
2022-09-07	30.160	30.900	29.600	30.700	30.669	11,066,633
2022-09-06	29.950	30.700	29.370	30.160	30.129	8,638,587
2022-09-05	31.350	31.540	28.580	30.000	29.969	15,138,617
2022-09-02	30.190	31.850	30.010	30.760	30.729	10,509,493
2022-09-01	29.730	30.690	29.500	30.380	30.349	6,426,135
2022-08-31	31.700	32.260	30.000	30.260	30.229	12,051,442
2022-08-30	32.040	32.280	30.920	31.950	31.917	9,644,800
2022-08-29	31.800	34.100	31.620	31.840	31.807	13,432,804
2022-08-26	31.780	33.370	30.800	32.390	32.357	12,378,858
2022-08-25	33.470	33.660	31.950	32.460	32.427	10,306,933
2022-08-24	34.120	34.660	32.590	32.890	32.856	13,072,314
2022-08-23	33.620	34.770	32.640	33.940	33.905	13,064,600
2022-08-22	33.900	35.270	33.000	33.500	33.466	15,686,189
2022-08-19	32.700	34.490	32.600	33.280	33.246	16,994,200
2022-08-18	32.710	33.600	32.250	32.900	32.866	7,699,104
2022-08-17	33.070	33.980	32.300	33.370	33.336	14,171,104
2022-08-16	30.010	33.000	29.870	32.850	32.816	17,736,300
2022-08-15	29.760	30.930	29.270	30.130	30.099	11,133,260
2022-08-12	29.970	30.000	28.800	29.510	29.480	7,327,701
2022-08-11	29.390	30.540	29.060	29.970	29.939	11,253,172
2022-08-10	28.700	29.660	28.350	29.400	29.370	14,642,342
2022-08-09	30.830	30.870	28.390	28.800	28.771	24,089,476
2022-08-08	31.380	32.700	30.940	31.540	31.508	12,729,600
2022-08-05	31.950	32.190	30.600	31.390	31.358	10,809,659
2022-08-04	31.500	32.400	31.000	31.940	31.907	10,598,500
2022-08-03	32.410	33.490	30.780	31.650	31.618	16,358,228

← NewerPage 17 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.