Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.400	40.610	38.610	40.590	38.348	2,113,944
2024-01-24	39.500	39.970	37.670	39.150	36.988	2,262,475
2024-01-23	39.870	40.270	38.860	39.140	36.978	2,373,736
2024-01-22	43.230	43.230	39.410	39.550	37.366	2,708,600
2024-01-19	43.800	44.190	42.930	42.940	40.568	1,579,700
2024-01-18	44.510	44.700	42.930	43.950	41.523	1,520,069
2024-01-17	45.980	45.980	44.600	44.720	42.250	1,333,384
2024-01-16	45.890	46.420	44.880	45.780	43.251	1,120,900
2024-01-15	46.000	46.000	46.000	46.000	43.459	0
2024-01-12	45.910	47.140	45.810	46.000	43.459	1,605,500
2024-01-11	45.810	46.080	45.340	45.990	43.450	1,338,700
2024-01-10	44.320	46.200	44.010	45.810	43.280	1,533,034
2024-01-09	44.320	45.370	43.710	44.500	42.042	1,248,116
2024-01-08	45.800	45.940	44.000	44.030	41.598	1,206,363
2024-01-05	46.770	46.790	45.560	45.870	43.337	950,900
2024-01-04	47.650	47.650	46.540	46.770	44.187	744,886
2024-01-03	48.500	48.500	47.020	47.510	44.886	1,749,034
2024-01-02	48.600	49.680	47.820	48.800	46.105	1,542,375
2023-12-29	48.130	49.010	47.890	48.550	45.869	1,366,200
2023-12-28	45.730	48.600	45.670	48.150	45.491	1,723,500
2023-12-27	45.500	46.060	45.010	45.930	43.393	686,701
2023-12-26	46.050	46.310	45.170	45.490	42.978	722,499
2023-12-25	46.110	46.450	45.680	46.190	43.639	658,160
2023-12-22	46.620	46.900	45.840	46.160	43.611	904,876
2023-12-21	45.440	46.820	45.370	46.500	43.932	925,465
2023-12-20	46.990	47.070	45.600	45.660	43.138	935,200
2023-12-19	46.660	47.190	46.500	46.830	44.244	726,205
2023-12-18	47.480	47.730	46.640	46.800	44.215	820,209
2023-12-15	47.510	48.500	47.510	47.620	44.990	924,600
2023-12-14	47.710	48.610	47.520	47.670	45.037	1,050,429
2023-12-13	48.810	48.810	47.550	47.600	44.971	1,381,327
2023-12-12	49.940	50.030	48.660	48.820	46.124	1,495,499
2023-12-11	49.700	50.050	48.260	49.750	47.002	2,064,963
2023-12-08	50.660	51.090	49.510	49.550	46.813	1,447,338
2023-12-07	51.230	51.240	50.150	50.660	47.862	1,257,100
2023-12-06	52.310	52.950	50.920	51.330	48.495	2,184,443
2023-12-05	51.990	53.570	51.610	52.610	49.704	1,580,560
2023-12-04	53.730	54.070	51.510	52.100	49.222	2,182,875
2023-12-01	54.670	54.670	53.620	53.910	50.932	972,486
2023-11-30	54.250	54.770	53.210	54.670	51.650	1,178,900
2023-11-29	55.160	55.160	53.740	54.060	51.074	798,500
2023-11-28	54.170	55.300	53.580	55.000	51.962	1,093,880
2023-11-27	54.010	54.450	53.280	54.030	51.046	963,187
2023-11-24	54.450	54.990	53.770	54.240	51.244	582,550
2023-11-23	54.900	54.900	53.750	54.320	51.320	789,315
2023-11-22	55.400	55.600	54.600	54.630	51.613	665,400
2023-11-21	55.300	56.690	54.940	55.680	52.605	1,717,239
2023-11-20	55.450	55.510	54.000	55.200	52.151	1,157,100
2023-11-17	54.990	55.510	54.690	55.160	52.113	777,300
2023-11-16	55.860	55.860	54.700	54.990	51.953	937,621
2023-11-15	55.810	56.100	55.410	55.820	52.737	1,028,700
2023-11-14	55.000	56.100	54.630	55.400	52.340	1,036,125
2023-11-13	55.470	55.660	54.300	54.700	51.679	1,039,450
2023-11-10	54.880	54.880	53.900	54.300	51.301	821,900
2023-11-09	55.380	57.000	54.800	54.880	51.849	1,629,690
2023-11-08	55.270	55.650	54.720	55.380	52.321	1,197,665
2023-11-07	55.650	55.650	54.610	55.100	52.057	1,155,100
2023-11-06	55.330	56.200	54.960	55.670	52.595	1,404,210
2023-11-03	52.400	55.800	52.400	55.330	52.274	3,121,312
2023-11-02	53.300	53.440	52.370	52.400	49.506	1,166,323

← NewerPage 12 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.