Leshan Giantstar Farming & Husbandry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.620	20.000	19.540	19.850	19.850	13,181,155
2024-10-25	19.190	19.990	18.820	19.650	19.650	15,196,246
2024-10-24	19.020	19.620	18.980	19.110	19.110	15,263,535
2024-10-23	19.490	19.590	18.850	19.130	19.130	18,460,319
2024-10-22	19.030	19.370	18.580	19.290	19.290	16,411,328
2024-10-21	18.760	19.390	18.700	19.090	19.090	15,584,850
2024-10-18	18.170	19.140	17.930	18.740	18.740	18,314,338
2024-10-17	18.780	18.930	18.210	18.220	18.220	10,949,813
2024-10-16	18.140	19.470	18.030	18.770	18.770	16,660,208
2024-10-15	18.750	19.190	18.300	18.420	18.420	13,429,300
2024-10-14	18.130	19.330	17.830	18.840	18.840	19,268,438
2024-10-11	19.260	19.260	17.830	17.980	17.980	14,650,839
2024-10-10	19.600	20.570	19.280	19.280	19.280	24,665,000
2024-10-09	20.670	20.670	19.030	19.050	19.050	23,387,924
2024-10-08	23.750	23.760	20.180	20.770	20.770	35,235,436
2024-09-30	20.600	21.600	19.680	21.600	21.600	21,559,114
2024-09-27	18.750	19.760	18.530	19.640	19.640	13,421,224
2024-09-26	17.050	18.360	16.830	18.340	18.340	15,169,733
2024-09-25	16.910	17.560	16.720	17.000	17.000	13,826,713
2024-09-24	15.670	16.650	15.600	16.610	16.610	11,405,552
2024-09-23	15.550	15.910	15.480	15.590	15.590	5,084,719
2024-09-20	15.990	15.990	15.510	15.650	15.650	6,694,900
2024-09-19	15.900	16.480	15.880	16.010	16.010	8,879,299
2024-09-18	16.240	16.320	15.780	15.840	15.840	5,712,600
2024-09-13	16.320	16.550	16.160	16.220	16.220	5,257,000
2024-09-12	16.400	16.680	16.370	16.390	16.390	5,539,200
2024-09-11	16.610	16.790	16.280	16.570	16.570	9,827,500
2024-09-10	17.300	17.310	16.590	16.670	16.670	9,274,200
2024-09-09	17.480	17.640	17.130	17.260	17.260	5,056,213
2024-09-06	17.750	17.880	17.470	17.520	17.520	4,858,000
2024-09-05	17.750	17.990	17.580	17.750	17.750	6,932,200
2024-09-04	17.650	17.970	17.580	17.630	17.630	5,789,139
2024-09-03	17.610	18.030	17.460	17.800	17.800	6,814,341
2024-09-02	17.900	18.410	17.540	17.580	17.580	9,731,401
2024-08-30	17.530	18.150	17.250	17.870	17.870	8,610,400
2024-08-29	17.280	17.740	17.120	17.470	17.470	6,863,492
2024-08-28	17.000	17.450	16.860	17.290	17.290	7,008,150
2024-08-27	17.430	17.600	17.000	17.150	17.150	9,960,292
2024-08-26	16.890	17.650	16.740	17.580	17.580	12,456,100
2024-08-23	16.730	17.190	16.570	16.890	16.890	8,394,063
2024-08-22	17.200	17.220	16.510	16.850	16.850	10,371,182
2024-08-21	17.540	17.540	17.000	17.060	17.060	11,158,900
2024-08-20	18.790	18.800	17.440	17.580	17.580	18,233,673
2024-08-19	19.400	19.410	18.600	18.700	18.700	15,950,197
2024-08-16	20.380	20.440	19.550	19.550	19.550	10,281,792
2024-08-15	20.620	20.980	20.380	20.460	20.460	9,182,071
2024-08-14	21.650	21.650	20.470	20.530	20.530	9,643,300
2024-08-13	20.750	22.280	20.690	21.430	21.430	14,933,192
2024-08-12	20.610	21.000	20.330	20.700	20.700	9,598,179
2024-08-09	21.240	21.490	20.490	20.520	20.520	10,062,512
2024-08-08	21.230	21.700	21.050	21.240	21.240	10,177,871
2024-08-07	22.670	22.700	21.460	21.490	21.490	12,574,719
2024-08-06	22.890	23.080	22.300	22.760	22.760	9,614,142
2024-08-05	22.400	23.380	22.120	22.670	22.670	15,281,200
2024-08-02	21.800	23.030	21.330	22.220	22.220	12,773,405
2024-08-01	21.880	22.700	21.690	21.760	21.760	9,298,059
2024-07-31	21.400	21.930	21.060	21.920	21.920	10,222,899
2024-07-30	21.280	21.780	21.160	21.420	21.420	8,355,085
2024-07-29	21.930	21.990	20.600	21.450	21.450	11,270,780
2024-07-26	22.130	22.370	21.750	21.860	21.860	6,453,000

← NewerPage 9 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.