Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	18.020	18.850	17.530	18.610	18.554	6,978,926
2022-01-28	17.000	18.400	17.000	17.900	17.846	7,402,190
2022-01-27	17.820	18.180	17.210	17.230	17.178	5,261,500
2022-01-26	17.860	18.200	17.180	17.770	17.716	9,667,492
2022-01-25	18.380	18.700	17.670	17.710	17.657	8,354,376
2022-01-24	18.060	19.180	18.030	18.370	18.315	9,175,445
2022-01-21	18.460	19.180	17.610	18.280	18.225	11,131,700
2022-01-20	18.100	19.200	18.100	18.660	18.604	12,628,788
2022-01-19	17.730	18.770	17.450	18.500	18.444	14,897,958
2022-01-18	17.490	18.360	17.040	17.860	17.806	12,638,743
2022-01-17	16.880	18.250	16.300	17.880	17.826	16,298,348
2022-01-14	16.090	17.440	16.090	16.680	16.630	20,777,454
2022-01-13	17.340	17.620	16.220	16.220	16.171	14,267,151
2022-01-12	16.730	17.650	16.580	17.370	17.318	14,586,759
2022-01-11	17.800	17.800	16.700	16.880	16.829	20,649,954
2022-01-10	16.950	18.760	16.570	18.090	18.035	38,104,268
2022-01-07	18.550	18.570	17.000	17.050	16.999	20,494,466
2022-01-06	16.560	17.840	16.450	17.660	17.607	18,615,385
2022-01-05	17.100	18.450	16.510	17.040	16.989	24,227,240
2022-01-04	15.510	17.050	15.510	17.050	16.999	23,701,555
2021-12-31	15.650	15.840	15.300	15.500	15.453	6,109,200
2021-12-30	15.880	15.950	15.340	15.560	15.513	9,076,600
2021-12-29	15.680	16.240	15.630	15.980	15.932	9,285,494
2021-12-28	15.720	16.270	15.120	16.030	15.982	17,187,667
2021-12-27	14.940	16.300	14.940	15.940	15.892	23,740,254
2021-12-24	15.200	15.420	14.700	14.820	14.775	10,830,856
2021-12-23	15.280	15.650	14.930	15.180	15.134	12,491,009
2021-12-22	14.380	15.490	14.280	15.230	15.184	16,352,680
2021-12-21	13.610	14.900	13.410	14.670	14.626	21,803,319
2021-12-20	13.370	13.620	13.330	13.580	13.539	10,608,600
2021-12-17	12.910	13.230	12.900	13.100	13.060	5,863,331
2021-12-16	13.470	13.690	13.100	13.120	13.080	8,313,931
2021-12-15	13.230	13.740	13.100	13.520	13.479	9,257,900
2021-12-14	13.140	13.330	12.910	13.230	13.190	7,809,800
2021-12-13	12.950	13.380	12.770	13.230	13.190	9,444,200
2021-12-10	12.810	13.040	12.700	12.920	12.881	7,482,400
2021-12-09	12.700	13.080	12.680	12.840	12.801	12,485,700
2021-12-08	12.030	12.980	12.000	12.760	12.722	16,398,695
2021-12-07	12.010	12.260	12.000	12.050	12.014	6,514,761
2021-12-06	12.640	12.640	12.050	12.120	12.083	7,997,800
2021-12-03	12.600	12.640	12.430	12.530	12.492	7,189,743
2021-12-02	12.400	12.880	12.390	12.680	12.642	10,927,343
2021-12-01	12.290	12.470	12.160	12.400	12.363	8,678,700
2021-11-30	12.220	12.490	12.180	12.260	12.223	5,190,931
2021-11-29	12.000	12.430	11.850	12.290	12.253	5,779,000
2021-11-26	12.640	12.650	12.110	12.140	12.103	9,313,700
2021-11-25	12.560	12.690	12.500	12.600	12.562	4,629,521
2021-11-24	12.930	12.970	12.530	12.550	12.512	10,231,253
2021-11-23	12.880	13.050	12.770	13.000	12.961	6,724,019
2021-11-22	13.000	13.030	12.560	12.910	12.871	10,306,700
2021-11-19	13.200	13.290	12.810	13.040	13.001	10,244,772
2021-11-18	13.330	13.700	13.170	13.260	13.220	13,770,100
2021-11-17	13.410	13.510	13.080	13.300	13.260	9,375,897
2021-11-16	13.770	13.900	13.400	13.410	13.370	10,059,219
2021-11-15	14.080	14.400	13.700	13.990	13.948	8,687,819
2021-11-12	13.510	14.030	13.330	14.030	13.988	10,081,479
2021-11-11	13.770	14.100	13.330	13.440	13.399	12,569,313
2021-11-10	14.240	14.390	13.730	13.870	13.828	9,195,322
2021-11-09	14.150	14.550	14.010	14.390	14.347	7,863,800
2021-11-08	14.660	14.660	14.110	14.220	14.177	10,192,754

← NewerPage 20 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.