Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	32.010	34.180	31.710	33.080	33.046	18,935,375
2022-08-01	32.480	33.650	32.110	33.000	32.966	17,221,469
2022-07-29	30.290	33.330	30.290	32.580	32.547	23,607,043
2022-07-28	32.220	32.580	30.250	30.610	30.579	20,689,100
2022-07-27	30.500	31.280	29.500	31.270	31.238	14,441,215
2022-07-26	29.500	31.130	29.350	30.320	30.289	15,915,460
2022-07-25	30.500	30.970	29.080	29.360	29.330	19,255,133
2022-07-22	30.650	31.380	30.500	31.320	31.288	14,575,197
2022-07-21	31.910	32.900	31.030	31.060	31.028	20,110,575
2022-07-20	34.290	35.210	31.240	32.190	32.157	28,856,876
2022-07-19	33.500	35.850	32.460	34.700	34.665	22,498,220
2022-07-18	31.020	34.190	30.630	33.320	33.286	22,432,605
2022-07-15	32.020	34.330	31.880	32.340	32.307	21,583,759
2022-07-14	32.990	33.460	31.520	32.700	32.667	19,909,939
2022-07-13	33.340	34.000	31.890	33.680	33.646	23,101,400
2022-07-12	35.650	36.100	33.090	33.440	33.406	26,975,800
2022-07-11	32.480	35.650	31.980	35.650	35.614	25,928,694
2022-07-08	30.900	33.500	30.350	32.410	32.377	22,954,858
2022-07-07	30.600	31.790	29.820	30.850	30.818	23,911,398
2022-07-06	29.640	31.770	28.880	30.510	30.479	27,591,627
2022-07-05	29.050	30.270	28.630	30.270	30.239	32,742,834
2022-07-04	26.080	28.510	26.080	28.510	28.481	31,941,521
2022-07-01	24.180	26.380	24.090	25.920	25.894	32,172,369
2022-06-30	23.480	24.690	23.170	23.980	23.956	23,520,308
2022-06-29	24.480	25.300	22.690	24.000	23.976	42,003,515
2022-06-28	26.770	28.820	24.880	25.170	25.144	32,638,400
2022-06-27	26.600	27.960	25.910	26.840	26.813	26,712,102
2022-06-24	25.690	26.700	25.350	26.020	25.993	13,588,799
2022-06-23	26.150	26.780	24.890	26.100	26.073	20,574,099
2022-06-22	24.500	26.810	24.030	26.110	26.083	32,030,395
2022-06-21	25.400	26.150	23.930	24.370	24.345	20,843,675
2022-06-20	25.420	26.460	24.510	25.700	25.674	22,870,375
2022-06-17	25.610	25.610	24.300	25.420	25.394	21,692,331
2022-06-16	23.450	25.720	23.450	25.620	25.594	30,932,013
2022-06-15	24.600	24.800	23.210	23.380	23.356	25,439,400
2022-06-14	23.640	25.500	23.640	24.330	24.305	26,609,836
2022-06-13	22.170	24.060	22.170	23.470	23.446	25,254,409
2022-06-10	21.500	22.160	21.240	21.870	21.848	22,438,065
2022-06-09	19.760	21.780	19.600	21.780	21.758	27,156,921
2022-06-08	19.270	20.300	19.220	19.800	19.780	15,469,356
2022-06-07	19.050	19.870	19.050	19.500	19.480	16,641,243
2022-06-06	19.300	19.300	18.450	19.130	19.110	17,834,080
2022-06-02	19.690	19.900	19.150	19.400	19.380	13,688,756
2022-06-01	19.700	20.590	19.300	19.690	19.670	15,716,211
2022-05-31	19.400	20.480	19.400	20.000	19.980	21,458,423
2022-05-30	19.590	19.850	19.040	19.610	19.590	18,111,943
2022-05-27	19.400	20.000	19.180	19.590	19.570	21,158,999
2022-05-26	19.300	20.200	18.990	19.820	19.800	38,265,257
2022-05-25	17.150	18.890	16.830	18.890	18.871	22,788,287
2022-05-24	18.200	18.290	17.000	17.170	17.152	23,363,681
2022-05-23	16.310	17.830	16.180	17.830	17.812	16,405,201
2022-05-20	16.530	16.590	15.930	16.210	16.193	14,570,121
2022-05-19	16.680	16.880	16.250	16.530	16.513	17,250,427
2022-05-18	17.710	17.820	16.900	17.100	17.083	12,033,545
2022-05-17	18.220	18.250	17.400	17.700	17.682	9,295,091
2022-05-16	17.390	18.300	17.160	18.150	18.131	13,580,967
2022-05-13	18.220	18.570	17.200	17.360	17.342	14,566,552
2022-05-12	18.040	18.660	17.580	17.980	17.962	10,647,379
2022-05-11	19.000	19.160	18.110	18.220	18.201	13,887,001
2022-05-10	18.620	19.150	17.800	18.890	18.871	11,955,136

← NewerPage 18 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.