Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.230	37.100	35.550	35.820	33.842	4,039,707
2024-04-29	33.910	36.550	33.900	36.450	34.437	4,688,254
2024-04-26	32.090	32.960	31.920	32.890	31.073	1,608,553
2024-04-25	31.660	32.500	31.500	32.250	30.469	1,256,877
2024-04-24	31.420	32.070	30.750	31.830	30.072	1,853,700
2024-04-23	29.960	31.500	29.750	31.400	29.666	2,434,800
2024-04-22	29.380	30.330	28.650	29.960	28.305	1,574,594
2024-04-19	29.700	29.960	28.860	29.380	27.757	1,547,341
2024-04-18	29.990	30.910	29.200	30.010	28.353	1,828,983
2024-04-17	29.280	30.500	29.000	30.280	28.608	2,032,578
2024-04-16	29.690	29.740	28.190	28.260	26.699	2,093,395
2024-04-15	30.810	31.260	29.310	29.920	28.267	1,826,059
2024-04-12	31.600	32.150	30.760	30.810	29.108	1,841,533
2024-04-11	32.030	32.570	31.730	31.740	29.987	1,402,278
2024-04-10	33.590	33.780	32.100	32.410	30.620	1,292,749
2024-04-09	32.500	33.720	32.250	33.580	31.725	1,849,279
2024-04-08	33.700	33.700	32.360	32.400	30.611	2,042,119
2024-04-03	33.890	34.090	33.400	33.790	31.924	1,522,150
2024-04-02	34.810	34.810	33.600	33.890	32.018	1,923,803
2024-04-01	32.950	35.100	32.950	34.900	32.972	2,134,863
2024-03-29	33.300	33.640	32.520	32.930	31.111	915,634
2024-03-28	33.000	33.570	32.710	33.400	31.555	2,645,240
2024-03-27	33.980	34.990	33.660	33.660	31.801	2,613,087
2024-03-26	33.690	34.340	33.370	33.930	32.056	1,316,200
2024-03-25	34.750	34.830	33.660	33.700	31.839	1,385,600
2024-03-22	35.950	36.220	34.560	34.880	32.954	2,274,983
2024-03-21	36.660	36.970	35.740	36.190	34.191	1,795,299
2024-03-20	36.530	36.740	35.960	36.610	34.588	1,461,824
2024-03-19	36.600	37.060	36.020	36.540	34.522	2,116,527
2024-03-18	37.330	37.820	35.710	36.590	34.569	3,138,996
2024-03-15	36.590	37.580	36.400	37.380	35.315	1,627,736
2024-03-14	36.950	37.570	36.250	36.500	34.484	1,772,933
2024-03-13	36.800	38.980	36.800	37.290	35.230	3,364,814
2024-03-12	35.270	37.000	35.010	36.610	34.588	2,335,076
2024-03-11	33.880	35.260	33.700	35.200	33.256	1,776,607
2024-03-08	34.130	34.550	33.300	33.720	31.858	1,157,700
2024-03-07	34.600	35.210	33.860	33.930	32.056	1,431,635
2024-03-06	34.430	35.390	33.910	34.890	32.963	1,417,202
2024-03-05	35.360	35.650	34.300	35.050	33.114	1,453,700
2024-03-04	35.930	36.160	35.080	35.710	33.738	1,681,600
2024-03-01	35.880	35.880	34.870	35.610	33.643	1,838,430
2024-02-29	34.990	35.880	34.500	35.680	33.709	2,492,500
2024-02-28	37.660	38.300	34.990	34.990	33.057	2,994,337
2024-02-27	36.040	37.320	35.920	37.320	35.259	2,063,512
2024-02-26	35.940	37.270	35.590	36.470	34.456	2,508,370
2024-02-23	35.120	36.490	34.910	36.180	34.182	2,767,213
2024-02-22	34.950	35.430	34.410	35.400	33.445	2,531,693
2024-02-21	32.750	36.950	32.750	35.630	33.662	4,232,422
2024-02-20	33.430	33.430	32.490	33.110	31.281	2,358,366
2024-02-19	34.110	35.160	32.640	33.560	31.706	2,891,565
2024-02-08	31.510	34.360	31.280	33.970	32.094	3,894,384
2024-02-07	30.000	33.270	30.000	31.510	29.770	4,395,806
2024-02-06	28.620	30.700	27.140	30.100	28.438	4,184,900
2024-02-05	31.810	32.000	28.590	29.060	27.455	4,944,793
2024-02-02	33.560	33.870	30.490	31.950	30.185	3,275,098
2024-02-01	34.300	34.350	33.030	33.390	31.546	2,931,076
2024-01-31	35.830	36.480	34.110	34.370	32.472	4,237,034
2024-01-30	37.500	37.750	35.620	36.130	34.134	4,801,361
2024-01-29	40.400	40.440	38.660	38.810	36.666	2,117,863
2024-01-26	40.700	41.250	39.740	39.880	37.677	1,550,884

← NewerPage 11 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.