Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	78.110	79.850	76.200	78.700	73.868	1,280,812
2022-08-03	80.590	82.280	77.000	78.400	73.587	1,517,013
2022-08-02	80.990	82.770	79.030	79.160	74.300	1,501,729
2022-08-01	81.210	83.250	80.050	82.800	77.717	1,351,331
2022-07-29	84.970	84.970	80.330	81.200	76.215	2,888,556
2022-07-28	89.490	91.190	86.300	87.000	81.659	1,673,769
2022-07-27	92.870	93.700	88.000	89.570	84.071	1,613,530
2022-07-26	95.470	95.700	91.300	93.400	87.666	881,618
2022-07-25	91.000	94.350	90.100	93.280	87.553	899,576
2022-07-22	93.000	94.970	89.720	91.350	85.742	1,003,178
2022-07-21	103.80	103.80	93.330	93.500	87.760	2,447,906
2022-07-20	101.76	108.51	100.00	104.50	98.084	1,249,118
2022-07-19	96.800	102.87	94.800	101.90	95.644	1,600,535
2022-07-18	95.970	97.000	91.580	95.570	89.703	973,397
2022-07-15	94.780	100.50	90.720	97.550	91.561	1,941,601
2022-07-14	91.950	94.800	91.350	92.020	86.371	801,544
2022-07-13	91.700	93.030	90.500	91.970	86.324	833,657
2022-07-12	94.130	95.200	92.010	92.200	86.540	628,738
2022-07-11	95.510	96.280	92.000	93.510	87.769	1,019,655
2022-07-08	97.000	98.890	94.620	95.800	89.919	800,337
2022-07-07	99.970	100.20	95.800	96.990	91.035	856,508
2022-07-06	98.600	100.99	95.410	98.640	92.584	1,189,380
2022-07-05	105.00	105.20	96.390	99.200	93.110	1,577,491
2022-07-04	102.47	104.22	99.210	101.80	95.550	1,391,303
2022-07-01	104.83	108.90	100.01	101.50	95.269	1,329,391
2022-06-30	98.000	105.60	98.000	103.95	97.568	1,924,806
2022-06-29	99.190	103.00	96.830	97.220	91.251	1,481,615
2022-06-28	100.00	100.00	94.940	99.190	93.100	2,163,997
2022-06-27	95.150	103.48	94.400	99.400	93.297	2,689,442
2022-06-24	83.810	92.360	83.810	91.670	86.042	1,686,399
2022-06-23	81.190	85.020	80.260	84.500	78.843	1,231,934
2022-06-22	87.990	87.990	79.130	81.250	75.811	2,636,082
2022-06-21	89.020	89.030	86.100	88.220	82.314	851,800
2022-06-20	86.950	90.000	86.730	89.500	83.508	993,902
2022-06-17	84.800	86.080	82.560	85.650	79.916	735,397
2022-06-16	86.050	87.990	84.840	85.870	80.121	705,601
2022-06-15	86.370	87.780	85.400	86.660	80.858	1,021,701
2022-06-14	84.980	87.280	81.820	86.880	81.064	1,044,117
2022-06-13	84.000	85.600	82.610	85.580	79.851	765,614
2022-06-10	82.330	85.430	81.310	84.890	79.207	1,504,661
2022-06-09	88.000	88.000	81.550	82.340	76.828	1,287,838
2022-06-08	89.300	89.830	86.300	88.970	83.014	1,541,463
2022-06-07	88.290	90.980	86.300	89.200	83.228	1,402,634
2022-06-06	84.530	89.880	82.240	89.000	83.042	1,789,917
2022-06-02	80.440	85.470	79.270	84.990	79.300	1,454,585
2022-06-01	82.940	83.690	79.300	81.320	75.876	1,444,350
2022-05-31	77.210	84.360	77.200	82.990	77.434	2,665,310
2022-05-30	72.240	77.500	72.240	77.030	71.873	1,664,750
2022-05-27	74.480	74.480	71.470	72.590	67.730	757,256
2022-05-26	74.130	75.160	72.250	74.480	69.494	628,545
2022-05-25	74.490	75.680	73.300	74.970	69.951	854,895
2022-05-24	77.550	78.480	73.370	75.890	70.809	2,172,881
2022-05-23	78.700	79.200	73.690	78.200	72.965	3,011,788
2022-05-20	72.980	78.500	72.000	77.450	72.265	3,678,261
2022-05-19	69.810	72.950	67.780	72.200	67.366	2,130,437
2022-05-18	70.110	72.220	68.190	71.320	66.545	1,845,492
2022-05-17	69.310	73.600	68.670	70.010	65.323	2,178,539
2022-05-16	72.290	72.670	68.920	69.240	64.605	1,562,241
2022-05-13	73.760	75.000	71.000	72.670	67.805	1,837,027
2022-05-12	72.510	76.770	71.770	75.600	70.539	1,705,599

← NewerPage 18 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.