Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	85.010	94.000	84.890	92.000	86.352	3,392,566
2022-11-03	83.550	86.260	82.290	85.070	79.847	1,201,823
2022-11-02	78.000	88.780	78.000	84.290	79.115	2,951,442
2022-11-01	74.010	79.880	72.330	78.940	74.094	1,990,425
2022-10-31	74.030	76.190	72.770	73.670	69.147	1,069,886
2022-10-28	77.000	77.000	72.810	76.280	71.597	1,518,995
2022-10-27	80.650	80.660	76.590	78.330	73.521	1,211,306
2022-10-26	77.490	82.820	77.030	80.680	75.727	899,030
2022-10-25	76.970	79.000	74.560	77.500	72.742	1,123,360
2022-10-24	82.500	82.500	75.000	78.000	73.211	1,117,694
2022-10-21	82.600	83.670	80.310	81.800	76.778	483,081
2022-10-20	81.030	85.220	80.210	83.680	78.543	721,145
2022-10-19	84.500	84.500	81.200	81.630	76.618	887,036
2022-10-18	84.470	89.080	84.120	85.190	79.960	1,197,406
2022-10-17	83.220	85.990	83.000	84.970	79.753	752,917
2022-10-14	83.000	86.580	82.550	84.000	78.843	824,368
2022-10-13	82.890	86.010	80.520	83.000	77.904	824,359
2022-10-12	83.540	83.540	79.330	82.930	77.839	965,774
2022-10-11	80.600	83.890	79.000	83.540	78.411	931,700
2022-10-10	84.030	84.500	80.080	81.250	76.262	776,423
2022-09-30	85.200	86.570	83.600	86.240	80.945	1,133,449
2022-09-29	85.370	87.640	83.120	83.760	78.618	806,954
2022-09-28	86.380	86.950	83.900	83.910	78.758	1,511,301
2022-09-27	79.970	90.560	78.490	86.040	80.758	2,081,695
2022-09-26	76.000	80.700	75.610	78.830	73.990	808,734
2022-09-23	77.280	78.990	75.500	77.180	72.442	629,142
2022-09-22	77.060	79.970	76.670	77.270	72.526	1,035,602
2022-09-21	79.730	80.000	77.080	77.250	72.507	501,197
2022-09-20	79.130	80.900	77.500	80.100	75.182	847,953
2022-09-19	76.220	80.380	75.000	80.090	75.173	1,180,200
2022-09-16	78.390	81.660	76.530	77.360	72.611	1,218,278
2022-09-15	75.950	78.880	75.600	78.330	73.521	1,010,351
2022-09-14	74.480	76.470	72.660	75.950	71.287	891,606
2022-09-13	71.830	76.970	71.390	74.480	69.907	1,396,029
2022-09-09	70.120	72.800	70.120	71.350	66.970	538,410
2022-09-08	73.320	74.200	71.300	71.470	67.082	1,044,627
2022-09-07	75.700	75.990	73.610	74.050	69.504	968,788
2022-09-06	73.860	76.580	72.000	75.870	71.212	1,394,653
2022-09-05	76.910	77.480	71.880	73.950	69.410	1,427,280
2022-09-02	78.800	80.360	76.510	77.620	72.855	818,341
2022-09-01	82.220	84.000	79.960	80.470	75.530	883,122
2022-08-31	80.630	84.680	80.120	83.170	78.064	1,398,624
2022-08-30	83.380	83.830	79.900	80.630	75.680	1,129,026
2022-08-29	78.930	84.970	78.300	83.300	78.186	2,082,508
2022-08-26	78.000	81.500	76.200	80.380	75.445	1,521,792
2022-08-25	74.140	77.500	72.880	77.000	72.273	1,348,311
2022-08-24	77.000	77.380	73.900	75.300	70.677	1,434,974
2022-08-23	77.450	77.720	76.550	77.390	72.639	782,750
2022-08-22	75.320	78.300	73.850	77.510	72.751	909,741
2022-08-19	75.600	77.330	75.400	76.190	71.512	884,431
2022-08-18	78.600	78.600	75.690	77.570	72.808	1,319,575
2022-08-17	78.830	78.830	76.010	78.600	73.774	1,229,310
2022-08-16	79.030	79.600	77.310	78.190	73.390	1,403,050
2022-08-15	81.990	82.300	77.300	79.480	74.600	1,791,156
2022-08-12	81.300	84.590	80.360	81.990	76.956	1,866,677
2022-08-11	80.180	82.160	78.550	81.480	76.478	1,099,880
2022-08-10	79.800	82.250	78.560	81.000	76.027	1,028,807
2022-08-09	81.050	81.150	79.010	80.020	75.107	849,443
2022-08-08	82.560	82.560	79.330	81.240	76.252	1,525,415
2022-08-05	79.550	83.000	79.240	82.670	77.595	1,079,649

← NewerPage 17 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.