Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	93.000	93.000	90.030	90.990	85.404	1,122,100
2023-02-03	92.890	93.870	90.590	93.470	87.732	864,491
2023-02-02	89.610	94.960	89.020	93.760	88.004	1,353,967
2023-02-01	89.350	89.780	88.320	89.350	83.864	744,409
2023-01-31	91.080	92.200	88.400	89.350	83.864	885,599
2023-01-30	93.280	93.560	88.450	91.490	85.873	1,295,911
2023-01-20	92.030	93.190	90.770	92.290	86.624	730,566
2023-01-19	93.320	93.890	91.870	92.100	86.446	463,077
2023-01-18	97.200	97.200	93.050	93.720	87.966	656,777
2023-01-17	98.510	98.510	95.820	97.260	91.289	452,811
2023-01-16	94.420	100.50	94.420	98.490	92.443	1,530,140
2023-01-13	91.300	95.200	90.770	94.650	88.839	879,912
2023-01-12	91.600	91.720	89.580	91.370	85.760	527,600
2023-01-11	93.460	93.990	91.480	91.600	85.976	1,008,166
2023-01-10	95.090	95.650	92.930	94.300	88.511	833,188
2023-01-09	93.550	96.650	92.700	95.090	89.252	1,589,507
2023-01-06	95.400	95.430	92.890	94.510	88.708	781,960
2023-01-05	94.130	97.900	92.620	95.970	90.078	1,128,927
2023-01-04	93.850	94.300	92.180	93.970	88.201	841,567
2023-01-03	95.790	95.830	92.800	94.990	89.158	1,314,941
2022-12-30	93.800	96.990	92.710	96.180	90.275	1,226,861
2022-12-29	92.990	94.970	91.100	93.430	87.694	1,044,720
2022-12-28	93.990	94.600	91.560	93.300	87.572	1,380,905
2022-12-27	91.990	94.500	91.030	94.350	88.558	1,171,938
2022-12-26	91.570	93.350	90.810	91.990	86.342	983,197
2022-12-23	88.970	93.170	88.230	91.680	86.051	950,577
2022-12-22	88.800	92.300	87.580	89.080	83.611	1,030,651
2022-12-21	88.570	90.950	87.350	89.500	84.005	566,746
2022-12-20	91.270	91.530	87.330	88.760	83.311	1,073,543
2022-12-19	92.690	93.630	90.260	91.100	85.507	628,956
2022-12-16	94.400	94.400	91.630	93.190	87.469	772,425
2022-12-15	96.060	97.000	93.500	94.000	88.229	950,515
2022-12-14	94.010	97.430	92.800	95.170	89.327	1,235,498
2022-12-13	93.200	95.350	91.470	94.340	88.548	953,200
2022-12-12	93.000	94.490	91.630	92.800	87.103	1,005,665
2022-12-09	95.500	95.500	90.190	94.730	88.914	2,044,020
2022-12-08	97.010	97.010	93.530	94.640	88.830	2,067,580
2022-12-07	96.010	98.500	93.860	96.190	90.285	1,267,658
2022-12-06	94.000	100.61	92.000	97.490	91.505	2,063,620
2022-12-05	93.200	98.590	92.800	96.300	90.388	1,439,245
2022-12-02	92.000	93.600	90.600	93.200	87.478	1,074,756
2022-12-01	97.000	97.890	89.590	92.140	86.483	2,666,882
2022-11-30	86.800	88.580	85.510	87.190	81.837	805,434
2022-11-29	83.160	88.980	83.160	87.980	82.579	1,296,622
2022-11-28	80.570	83.990	80.000	83.490	78.364	555,727
2022-11-25	83.770	83.770	81.550	82.960	77.867	360,859
2022-11-24	83.490	83.900	82.360	83.790	78.646	456,932
2022-11-23	85.630	85.630	82.200	83.990	78.834	1,091,554
2022-11-22	86.950	87.000	84.510	86.490	81.180	683,800
2022-11-21	87.500	87.500	83.200	86.950	81.612	1,275,486
2022-11-18	89.510	92.250	87.200	89.300	83.818	1,063,481
2022-11-17	88.000	90.360	87.020	89.900	84.381	1,296,981
2022-11-16	89.500	91.250	87.830	88.000	82.597	1,478,266
2022-11-15	87.770	92.000	85.600	89.500	84.005	1,145,009
2022-11-14	89.970	91.790	86.910	88.520	83.085	1,296,225
2022-11-11	92.500	95.500	87.500	90.800	85.225	2,882,697
2022-11-10	87.510	90.760	86.690	88.600	83.161	1,101,312
2022-11-09	89.550	89.550	86.920	87.500	82.128	711,921
2022-11-08	93.000	93.000	86.220	89.570	84.071	1,397,648
2022-11-07	91.000	93.000	90.060	92.060	86.408	1,201,341

← NewerPage 16 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.