Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	94.320	95.330	89.740	93.000	87.290	1,953,500
2023-05-04	94.000	96.450	93.330	94.320	88.529	1,055,624
2023-04-28	92.880	96.660	88.410	95.460	89.599	2,566,869
2023-04-27	94.980	98.260	92.000	96.500	90.576	804,900
2023-04-26	92.260	95.590	92.260	94.250	88.464	837,330
2023-04-25	90.700	96.500	90.540	93.800	88.041	1,748,070
2023-04-24	93.540	94.000	89.120	89.890	84.371	1,271,180
2023-04-21	94.240	94.240	91.800	93.550	87.807	866,730
2023-04-20	96.000	98.180	92.910	93.560	87.816	1,185,968
2023-04-19	95.440	97.300	95.110	96.340	90.425	608,128
2023-04-18	93.390	97.550	93.250	96.500	90.576	1,299,525
2023-04-17	91.990	95.380	91.120	93.650	87.901	1,372,853
2023-04-14	92.000	93.100	90.970	91.320	85.714	663,227
2023-04-13	93.200	94.290	91.580	92.480	86.802	595,874
2023-04-12	96.320	96.320	92.220	93.210	87.488	991,304
2023-04-11	97.750	99.880	95.050	96.510	90.585	665,800
2023-04-10	98.900	99.560	96.620	98.010	91.993	697,232
2023-04-07	100.56	101.50	98.600	99.600	93.485	513,400
2023-04-06	98.940	101.31	98.940	100.56	94.386	374,534
2023-04-04	100.78	102.41	98.340	100.41	94.245	1,186,015
2023-04-03	105.25	105.99	99.850	101.22	95.006	1,247,500
2023-03-31	104.67	106.87	104.10	105.99	99.483	609,890
2023-03-30	101.98	105.97	101.50	105.95	99.445	798,917
2023-03-29	103.12	104.85	100.99	102.97	96.648	685,504
2023-03-28	98.020	103.85	97.020	102.92	96.601	1,567,227
2023-03-27	101.22	101.22	96.120	99.880	93.748	1,696,450
2023-03-24	101.80	103.11	99.750	102.10	95.832	520,975
2023-03-23	101.00	103.58	99.660	101.79	95.541	664,677
2023-03-22	101.73	102.61	99.300	101.80	95.550	906,676
2023-03-21	100.31	103.33	99.000	102.18	95.907	798,100
2023-03-20	100.10	100.88	98.040	100.30	94.142	779,985
2023-03-17	104.00	104.79	98.870	99.960	93.823	1,196,614
2023-03-16	106.42	106.45	103.10	103.40	97.052	1,224,534
2023-03-15	107.34	110.90	105.50	106.44	99.905	1,304,260
2023-03-14	103.87	107.90	102.34	106.43	99.896	1,850,100
2023-03-13	96.490	104.01	96.200	103.37	97.024	1,736,000
2023-03-10	97.450	98.900	95.910	96.490	90.566	1,028,014
2023-03-09	97.500	98.300	95.380	97.490	91.505	1,096,428
2023-03-08	99.840	99.840	95.010	98.000	91.983	1,331,528
2023-03-07	99.690	100.35	97.680	99.840	93.710	1,203,132
2023-03-06	96.580	101.80	96.350	100.51	94.339	1,879,626
2023-03-03	98.300	99.950	95.100	97.600	91.608	1,464,220
2023-03-02	96.970	97.700	95.610	97.660	91.664	575,601
2023-03-01	98.880	98.880	96.030	96.950	90.998	672,746
2023-02-28	101.00	101.00	97.950	99.800	93.673	1,050,093
2023-02-27	100.00	101.48	97.400	101.27	95.053	1,354,457
2023-02-24	99.010	101.43	98.600	100.39	94.227	1,186,016
2023-02-23	98.230	102.25	98.230	99.040	92.960	1,462,362
2023-02-22	95.090	101.00	93.740	99.000	92.922	1,269,763
2023-02-21	94.880	95.330	92.770	95.330	89.477	775,729
2023-02-20	96.320	96.990	93.800	95.400	89.543	969,407
2023-02-17	95.100	98.660	93.930	95.330	89.477	919,011
2023-02-16	97.250	97.800	94.100	94.620	88.811	1,105,400
2023-02-15	99.980	101.50	96.010	96.840	90.895	2,043,694
2023-02-14	97.970	98.880	95.500	97.890	91.880	1,568,494
2023-02-13	91.000	97.080	90.900	96.740	90.801	1,721,322
2023-02-10	90.160	91.920	90.160	91.680	86.051	876,177
2023-02-09	90.110	93.000	89.050	90.600	85.038	1,187,622
2023-02-08	90.200	90.590	88.900	90.050	84.522	625,285
2023-02-07	91.270	92.080	89.600	89.880	84.362	610,800

← NewerPage 15 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.