Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.190	54.800	53.300	53.310	50.366	1,457,694
2023-10-31	54.490	54.500	53.200	53.780	50.810	1,357,300
2023-10-30	55.470	56.360	53.610	54.510	51.499	4,026,012
2023-10-27	53.000	56.800	52.000	56.180	53.077	4,867,930
2023-10-26	60.820	60.820	51.610	53.980	50.999	6,633,521
2023-10-25	61.170	64.800	61.160	64.020	60.484	1,637,674
2023-10-24	59.570	60.780	59.290	60.480	57.140	884,074
2023-10-23	60.270	60.930	58.600	59.480	56.195	758,774
2023-10-20	61.000	61.850	60.120	60.270	56.941	450,298
2023-10-19	61.350	62.610	60.750	60.920	57.555	557,197
2023-10-18	62.380	62.610	61.300	61.600	58.198	561,700
2023-10-17	64.150	64.150	62.310	62.570	59.114	648,100
2023-10-16	66.150	66.150	62.800	63.630	60.116	1,214,940
2023-10-13	65.880	66.420	63.450	66.200	62.544	1,331,633
2023-10-12	64.700	67.920	64.700	65.880	62.241	1,043,734
2023-10-11	63.550	64.890	63.000	64.680	61.108	971,744
2023-10-10	64.240	64.340	62.820	63.050	59.568	618,100
2023-10-09	63.710	64.120	62.690	63.560	60.049	577,481
2023-09-28	63.600	64.370	63.000	63.650	60.134	882,115
2023-09-27	63.360	64.990	63.060	63.600	60.087	640,527
2023-09-26	63.900	64.030	63.100	63.360	59.861	498,460
2023-09-25	64.320	64.450	63.050	64.050	60.512	621,800
2023-09-22	63.910	64.400	63.420	64.040	60.503	651,000
2023-09-21	64.800	64.800	63.400	63.920	60.390	668,300
2023-09-20	65.500	66.480	64.420	64.850	61.268	712,200
2023-09-19	66.990	67.140	65.180	65.780	62.147	719,895
2023-09-18	66.500	68.280	66.030	67.190	63.479	732,500
2023-09-15	67.930	67.930	66.280	66.770	63.082	584,934
2023-09-14	68.260	68.450	66.810	67.580	63.847	380,200
2023-09-13	69.500	69.500	67.810	68.260	64.490	678,000
2023-09-12	68.000	70.070	67.000	69.150	65.331	1,385,301
2023-09-11	66.730	69.220	66.270	68.380	64.603	1,183,090
2023-09-08	67.530	68.260	66.720	66.740	63.054	716,500
2023-09-07	68.470	68.470	66.550	67.540	63.810	1,077,700
2023-09-06	69.280	69.820	68.100	68.460	64.679	1,069,100
2023-09-05	70.700	71.400	69.450	69.840	65.983	1,153,800
2023-09-04	70.320	71.580	69.410	70.770	66.861	1,947,038
2023-09-01	70.530	72.100	69.740	69.830	65.973	2,284,418
2023-08-31	69.050	71.170	67.090	70.000	66.134	4,104,363
2023-08-30	64.000	70.500	64.000	67.700	63.961	4,701,460
2023-08-29	60.350	62.230	60.260	61.820	58.406	1,053,647
2023-08-28	65.390	65.390	60.500	61.160	57.782	1,482,733
2023-08-25	60.500	61.460	59.200	60.370	57.036	1,158,794
2023-08-24	58.950	61.150	58.330	60.660	57.310	1,700,541
2023-08-23	60.040	60.250	58.290	58.400	55.174	1,491,624
2023-08-22	61.550	62.520	59.290	60.330	56.998	1,778,300
2023-08-21	62.410	62.980	61.470	61.500	58.103	892,803
2023-08-18	64.970	65.390	62.410	62.410	58.963	881,300
2023-08-17	64.140	65.400	63.600	65.020	61.429	1,005,681
2023-08-16	62.300	64.690	62.300	64.350	60.796	2,126,613
2023-08-15	64.900	64.900	62.130	62.600	59.142	1,572,996
2023-08-14	65.080	65.970	62.810	64.640	61.070	2,270,947
2023-08-11	67.300	68.400	65.500	65.580	61.958	1,277,900
2023-08-10	67.000	67.850	66.360	67.840	64.093	1,276,800
2023-08-09	67.810	68.100	66.620	66.850	63.158	1,570,267
2023-08-08	68.760	69.080	67.350	68.180	64.414	1,601,056
2023-08-07	69.330	69.700	68.240	68.740	64.943	1,778,503
2023-08-04	70.880	71.990	69.030	69.260	65.435	2,142,370
2023-08-03	70.120	71.700	69.200	71.000	67.079	2,115,561
2023-08-02	69.890	70.980	69.000	70.000	66.134	1,517,179

← NewerPage 13 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.