Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.290	19.200	17.800	19.000	18.981	12,203,204
2022-05-06	17.900	18.600	17.720	18.100	18.082	9,367,728
2022-05-05	17.820	18.950	17.600	18.410	18.391	12,348,200
2022-04-29	18.510	18.850	17.950	18.350	18.331	10,198,961
2022-04-28	18.690	19.100	18.100	18.480	18.461	9,211,800
2022-04-27	17.430	19.150	17.400	18.990	18.971	14,684,380
2022-04-26	19.200	19.440	17.780	17.800	17.782	16,352,472
2022-04-25	19.640	21.220	18.790	19.000	18.981	21,443,078
2022-04-22	19.870	20.550	19.020	20.150	20.129	15,750,355
2022-04-21	21.350	22.180	19.840	20.280	20.259	23,493,355
2022-04-20	23.380	23.590	21.360	21.400	21.378	28,095,747
2022-04-19	26.300	26.950	23.380	23.690	23.666	24,199,534
2022-04-18	24.390	26.280	24.390	26.000	25.922	13,731,984
2022-04-15	24.610	25.070	23.660	23.910	23.838	10,351,598
2022-04-14	23.840	24.890	22.890	24.850	24.775	10,996,812
2022-04-13	24.960	25.430	23.760	23.840	23.768	11,337,681
2022-04-12	25.000	25.500	24.350	24.950	24.875	10,179,695
2022-04-11	25.200	26.050	24.900	25.380	25.303	11,842,799
2022-04-08	25.220	25.620	24.500	25.270	25.194	10,475,947
2022-04-07	25.850	26.130	24.680	25.100	25.024	10,651,977
2022-04-06	26.730	26.770	25.360	26.110	26.031	11,082,677
2022-04-01	25.670	27.800	25.580	26.770	26.689	17,149,904
2022-03-31	25.600	26.280	24.800	25.660	25.583	16,094,210
2022-03-30	26.860	27.680	25.660	26.290	26.211	21,882,069
2022-03-29	25.400	28.450	25.050	27.870	27.786	18,402,302
2022-03-28	25.480	26.190	25.000	25.860	25.782	11,787,857
2022-03-25	25.000	26.260	24.750	25.740	25.662	19,422,055
2022-03-24	24.760	25.800	24.580	25.110	25.034	12,490,542
2022-03-23	24.920	25.700	24.200	25.160	25.084	19,833,883
2022-03-22	24.300	26.740	23.810	24.840	24.765	23,947,880
2022-03-21	23.400	25.000	22.660	24.380	24.306	18,926,258
2022-03-18	20.700	23.100	20.600	23.100	23.030	12,813,311
2022-03-17	20.580	21.270	20.110	21.000	20.937	14,664,686
2022-03-16	20.860	21.230	19.250	20.410	20.348	14,753,424
2022-03-15	20.470	22.150	20.400	20.640	20.578	13,231,615
2022-03-14	21.900	22.380	20.910	20.970	20.907	15,463,403
2022-03-11	20.500	22.800	20.110	22.230	22.163	20,618,639
2022-03-10	21.300	21.810	20.410	20.740	20.677	20,717,607
2022-03-09	21.060	22.070	19.770	21.000	20.937	22,098,197
2022-03-08	22.700	23.390	20.880	20.900	20.837	15,232,108
2022-03-07	22.850	23.460	22.200	22.740	22.671	11,569,522
2022-03-04	22.320	23.740	22.250	22.810	22.741	12,846,400
2022-03-03	23.770	23.890	22.480	22.770	22.701	13,742,950
2022-03-02	24.300	25.310	23.230	23.890	23.818	20,244,862
2022-03-01	22.100	24.300	21.230	24.300	24.227	19,003,522
2022-02-28	22.340	22.400	21.450	22.090	22.023	9,313,200
2022-02-25	22.900	23.070	21.910	22.520	22.452	11,187,800
2022-02-24	23.210	23.790	22.120	22.600	22.532	13,533,720
2022-02-23	24.170	24.940	22.930	23.790	23.718	13,606,978
2022-02-22	22.850	24.480	22.640	23.970	23.898	13,154,258
2022-02-21	23.000	24.480	22.700	23.590	23.519	17,555,341
2022-02-18	21.800	23.920	21.620	23.790	23.718	24,195,302
2022-02-17	20.990	22.710	19.610	22.580	22.512	25,918,905
2022-02-16	23.280	23.360	20.700	21.000	20.937	25,925,797
2022-02-15	23.190	24.240	22.660	23.000	22.931	15,118,398
2022-02-14	22.710	23.690	22.600	23.270	23.200	19,605,339
2022-02-11	22.480	24.490	21.910	23.550	23.479	31,803,319
2022-02-10	21.400	22.770	20.720	22.770	22.701	26,574,296
2022-02-09	18.830	20.700	18.110	20.700	20.638	12,410,088
2022-02-08	18.420	19.050	18.000	18.820	18.763	5,694,700

← NewerPage 19 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.