Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.500	71.710	69.710	70.020	66.153	3,493,865
2023-07-31	68.000	73.360	68.000	72.920	68.892	5,855,687
2023-07-28	64.660	67.180	63.860	66.960	63.262	2,509,549
2023-07-27	64.310	65.970	64.200	64.750	61.174	1,423,292
2023-07-26	64.000	64.930	63.250	64.660	61.089	1,312,347
2023-07-25	62.770	64.970	62.770	64.300	60.749	1,806,841
2023-07-24	61.900	62.650	61.220	62.080	58.651	992,737
2023-07-21	60.720	63.200	60.710	62.500	59.048	1,945,774
2023-07-20	61.550	62.300	60.770	61.140	57.763	826,230
2023-07-19	61.940	62.500	61.300	61.550	58.150	658,645
2023-07-18	62.780	63.010	61.880	62.200	58.765	951,756
2023-07-17	63.580	63.600	62.170	62.780	59.313	657,766
2023-07-14	64.960	65.820	63.030	63.680	60.163	1,248,784
2023-07-13	63.700	65.260	63.350	64.960	61.372	1,691,000
2023-07-12	64.270	64.500	63.350	63.630	60.116	776,443
2023-07-11	65.000	65.250	63.440	64.230	60.682	1,243,740
2023-07-10	64.290	65.690	63.710	64.850	61.268	820,186
2023-07-07	65.090	65.090	63.800	64.080	60.541	652,312
2023-07-06	65.600	65.790	64.200	65.110	61.514	1,431,017
2023-07-05	68.460	68.490	65.030	65.540	61.920	1,732,787
2023-07-04	68.590	68.600	67.810	68.220	64.452	884,425
2023-07-03	68.420	69.350	68.000	68.410	64.632	811,154
2023-06-30	67.490	69.300	67.040	68.420	64.641	976,464
2023-06-29	68.900	69.490	66.390	67.500	63.772	1,056,300
2023-06-28	68.470	69.340	67.310	68.900	65.095	807,796
2023-06-27	68.360	69.170	67.130	68.300	64.528	1,151,901
2023-06-26	69.890	69.890	67.530	67.940	64.188	1,150,042
2023-06-21	72.720	72.720	70.130	70.200	66.323	874,580
2023-06-20	72.280	72.600	71.380	72.040	68.061	955,079
2023-06-19	71.030	72.720	70.660	72.220	68.231	1,389,082
2023-06-16	72.770	72.770	70.800	71.240	67.305	912,399
2023-06-15	71.000	73.270	70.800	72.400	68.401	1,025,487
2023-06-14	69.690	71.900	69.500	71.250	67.315	1,200,248
2023-06-13	71.370	72.600	69.800	69.920	66.058	1,068,884
2023-06-12	71.160	72.900	70.230	71.730	67.768	1,636,364
2023-06-09	72.010	72.540	70.210	71.110	67.182	789,041
2023-06-08	72.860	73.510	71.340	71.940	67.967	634,009
2023-06-07	73.870	75.000	72.550	72.880	68.855	845,280
2023-06-06	74.670	75.610	73.370	73.660	69.592	981,000
2023-06-05	75.750	75.750	73.640	74.940	70.801	651,401
2023-06-02	76.040	78.000	74.800	74.990	70.848	940,642
2023-06-01	74.060	78.350	74.060	76.670	71.963	1,344,595
2023-05-31	76.080	76.960	74.500	74.850	70.255	598,398
2023-05-30	77.330	77.990	75.380	76.700	71.991	1,390,143
2023-05-29	78.070	78.760	76.000	77.120	72.385	982,724
2023-05-26	78.590	79.170	77.850	78.200	73.399	514,198
2023-05-25	78.690	79.790	77.010	78.520	73.699	1,087,419
2023-05-24	79.660	80.160	78.430	79.100	74.244	1,050,858
2023-05-23	81.340	82.310	79.030	79.540	74.657	1,394,600
2023-05-22	81.810	83.380	80.120	80.800	75.839	1,794,765
2023-05-19	80.620	83.310	79.860	82.620	77.548	1,304,531
2023-05-18	82.550	82.920	80.130	80.620	75.670	1,242,100
2023-05-17	84.500	84.500	81.700	82.350	77.294	685,300
2023-05-16	87.010	87.010	83.780	84.250	79.078	1,010,221
2023-05-15	86.600	87.880	85.420	86.920	81.584	682,002
2023-05-12	86.380	88.160	86.000	86.760	81.434	492,218
2023-05-11	89.000	91.990	87.660	88.280	82.860	523,892
2023-05-10	86.550	89.630	85.910	89.100	83.630	1,112,363
2023-05-09	90.420	90.420	87.010	87.210	81.856	1,192,999
2023-05-08	92.950	93.500	89.710	89.760	84.249	862,238

← NewerPage 14 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.