Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.900	25.910	24.800	25.490	24.504	2,389,534
2024-07-26	25.650	26.100	25.300	25.540	24.552	1,842,800
2024-07-25	25.200	25.840	24.970	25.440	24.456	2,558,252
2024-07-24	26.790	27.040	25.310	25.380	24.398	3,669,580
2024-07-23	27.070	27.140	26.200	26.500	25.475	1,691,821
2024-07-22	27.550	27.550	26.520	27.070	26.023	2,606,254
2024-07-19	26.780	27.290	26.380	27.250	26.196	2,199,643
2024-07-18	26.300	26.770	25.890	26.770	25.734	2,319,200
2024-07-17	25.890	26.590	25.730	26.330	25.311	1,788,897
2024-07-16	26.010	26.370	25.750	25.890	24.888	1,587,609
2024-07-15	26.580	26.970	25.910	26.320	25.302	2,573,315
2024-07-12	26.480	27.520	26.290	26.610	25.581	3,652,367
2024-07-11	26.100	26.650	25.760	26.480	25.456	2,384,000
2024-07-10	25.250	25.890	24.760	25.440	24.456	2,051,206
2024-07-09	25.440	25.880	24.570	25.350	24.369	2,658,660
2024-07-08	26.410	26.450	25.080	25.450	24.465	3,398,660
2024-07-05	26.460	26.780	26.150	26.580	25.552	1,748,500
2024-07-04	27.600	27.800	26.470	26.520	25.494	2,156,860
2024-07-03	27.400	28.300	27.400	27.610	26.542	2,277,379
2024-07-02	28.500	28.500	27.500	27.600	26.532	1,761,500
2024-07-01	27.980	28.680	27.610	28.340	27.244	2,364,225
2024-06-28	28.640	29.170	27.980	28.090	27.003	1,939,370
2024-06-27	29.690	30.130	28.920	29.050	27.446	1,646,467
2024-06-26	28.610	30.070	28.510	29.990	28.334	1,891,948
2024-06-25	29.000	29.600	28.610	28.790	27.200	1,953,800
2024-06-24	30.350	30.350	29.040	29.050	27.446	2,091,800
2024-06-21	30.340	30.800	30.210	30.350	28.674	1,099,200
2024-06-20	31.370	31.590	30.460	30.470	28.787	1,151,101
2024-06-19	31.930	32.100	31.320	31.390	29.656	1,245,626
2024-06-18	31.950	32.200	31.760	31.930	30.166	1,084,800
2024-06-17	31.900	32.430	31.800	31.960	30.195	1,794,800
2024-06-14	31.620	32.370	31.450	32.290	30.507	1,208,149
2024-06-13	32.200	32.990	31.740	31.880	30.119	1,185,800
2024-06-12	32.480	33.050	32.250	32.420	30.629	1,111,626
2024-06-11	32.310	32.770	31.760	32.480	30.686	1,646,251
2024-06-07	32.280	32.830	32.100	32.410	30.620	1,605,521
2024-06-06	33.520	33.890	31.800	32.220	30.440	2,186,300
2024-06-05	34.100	34.260	33.500	33.500	31.650	1,477,691
2024-06-04	34.370	34.420	33.750	34.290	32.396	1,803,600
2024-06-03	34.660	34.950	34.030	34.370	32.472	1,415,146
2024-05-31	34.280	34.970	34.280	34.800	32.878	1,251,500
2024-05-30	34.190	34.900	34.070	34.460	32.557	1,166,500
2024-05-29	34.570	35.000	34.310	34.460	32.557	1,152,500
2024-05-28	35.080	35.080	34.410	34.490	32.585	1,358,700
2024-05-27	35.110	35.380	33.980	35.030	33.095	2,018,600
2024-05-24	35.610	36.060	35.150	35.250	33.303	1,901,748
2024-05-23	36.850	36.850	35.420	35.670	33.700	2,466,400
2024-05-22	37.160	37.250	36.190	36.600	34.579	1,543,500
2024-05-21	37.650	37.690	36.500	36.840	34.805	2,672,300
2024-05-20	37.200	38.570	37.200	37.720	35.637	3,032,312
2024-05-17	36.640	37.250	36.280	37.170	35.117	2,849,700
2024-05-16	36.410	37.100	36.350	36.710	34.682	1,916,600
2024-05-15	37.400	37.470	36.250	36.350	34.342	1,480,681
2024-05-14	35.900	37.300	35.750	36.950	34.909	2,688,619
2024-05-13	36.550	36.920	35.650	36.020	34.031	2,856,219
2024-05-10	37.940	38.460	36.430	36.560	34.541	3,832,104
2024-05-09	37.600	38.490	37.500	37.960	35.863	2,159,500
2024-05-08	39.000	39.100	37.370	37.850	35.759	3,289,481
2024-05-07	37.270	39.180	36.530	39.020	36.865	4,506,247
2024-05-06	36.060	37.620	36.060	37.220	35.164	3,045,982

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 CNY
2025-12-02	0.2000 CNY
2025-06-26	0.5000 CNY
2024-12-02	0.2000 CNY
2024-06-28	0.5000 CNY
2023-06-02	0.5000 CNY
2022-06-24	0.5000 CNY
2021-06-22	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.