Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	68.300	76.270	68.300	73.550	68.626	2,082,403
2022-05-10	67.400	69.980	66.180	68.310	63.737	1,185,140
2022-05-09	71.080	71.080	67.280	67.280	62.776	1,052,600
2022-05-06	70.000	71.490	67.820	71.240	66.471	1,313,399
2022-05-05	69.720	73.000	67.610	71.250	66.480	1,427,120
2022-04-29	64.000	71.000	63.800	71.000	66.247	1,782,659
2022-04-28	67.030	69.360	62.920	65.000	60.648	2,945,983
2022-04-27	65.000	71.440	61.330	68.000	63.448	2,112,147
2022-04-26	70.500	73.880	65.700	67.670	63.140	2,878,250
2022-04-25	79.170	80.370	70.380	74.800	69.792	2,872,866
2022-04-22	85.200	86.350	82.100	84.290	78.647	1,743,926
2022-04-21	89.610	90.890	86.000	87.210	81.372	1,368,202
2022-04-20	86.490	92.680	85.400	90.520	84.460	2,245,171
2022-04-19	85.630	86.180	83.820	86.170	80.401	877,915
2022-04-18	85.770	87.500	85.270	86.000	80.243	790,535
2022-04-15	82.860	88.660	80.890	87.500	81.642	1,587,518
2022-04-14	78.900	86.180	78.500	84.080	78.451	1,972,412
2022-04-13	80.310	81.290	77.780	79.740	74.402	672,272
2022-04-12	77.810	81.400	76.990	81.180	75.745	877,543
2022-04-11	79.760	80.000	76.920	77.880	72.666	323,331
2022-04-08	82.200	82.200	79.000	79.840	74.495	371,912
2022-04-07	82.680	82.950	80.480	81.000	75.577	410,745
2022-04-06	83.690	83.750	81.090	82.700	77.163	643,414
2022-04-01	85.110	85.850	83.340	83.880	78.264	441,290
2022-03-31	84.800	86.500	83.600	85.980	80.224	510,692
2022-03-30	84.190	85.580	82.990	84.800	79.123	543,200
2022-03-29	84.880	87.600	83.180	84.190	78.554	532,358
2022-03-28	84.000	85.850	82.000	85.580	79.851	699,311
2022-03-25	88.140	88.750	84.470	84.990	79.300	976,803
2022-03-24	91.020	91.880	87.600	88.290	82.379	1,005,276
2022-03-23	90.160	93.500	90.160	92.000	85.841	569,852
2022-03-22	93.980	93.980	89.630	90.850	84.768	687,797
2022-03-21	97.220	97.880	93.080	94.240	87.931	700,552
2022-03-18	95.220	98.360	93.000	97.380	90.861	799,393
2022-03-17	95.880	99.280	95.120	96.000	89.573	1,026,086
2022-03-16	96.890	96.890	91.600	95.490	89.097	935,763
2022-03-15	95.580	98.320	93.900	95.500	89.107	840,320
2022-03-14	99.490	99.490	94.500	96.860	90.375	789,963
2022-03-11	98.380	100.45	94.380	99.660	92.988	944,737
2022-03-10	98.030	100.45	95.500	98.760	92.148	1,008,604
2022-03-09	97.400	97.460	92.700	96.800	90.319	1,124,506
2022-03-08	99.000	103.98	94.130	96.500	90.040	1,910,168
2022-03-07	102.78	103.60	98.760	100.36	93.641	680,069
2022-03-04	101.04	103.60	99.800	103.00	96.104	603,138
2022-03-03	102.10	102.57	99.520	101.51	94.714	897,037
2022-03-02	106.42	106.42	101.01	102.55	95.685	1,369,554
2022-03-01	106.53	108.80	105.28	106.45	99.323	500,352
2022-02-28	107.97	109.20	105.26	107.70	100.49	542,052
2022-02-25	107.08	109.50	106.60	107.00	99.837	406,300
2022-02-24	110.48	111.42	105.00	107.27	100.09	648,594
2022-02-23	108.18	110.50	106.50	110.50	103.10	692,961
2022-02-22	112.00	112.00	106.25	109.29	101.97	658,230
2022-02-21	111.50	113.49	110.52	112.73	105.18	378,468
2022-02-18	112.00	112.80	110.01	111.78	104.30	285,965
2022-02-17	112.95	114.28	111.72	112.49	104.96	478,820
2022-02-16	113.33	116.90	111.73	114.28	106.63	619,304
2022-02-15	110.87	115.88	109.15	112.98	105.42	546,890
2022-02-14	106.81	110.85	106.23	109.90	102.54	903,864
2022-02-11	113.03	113.03	105.43	109.90	102.54	1,447,001
2022-02-10	118.29	118.97	110.80	113.10	105.53	1,015,168

← NewerPage 19 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.