Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.670	22.970	22.340	22.910	22.910	2,746,700
2026-07-22	23.580	23.790	22.610	22.890	22.890	5,624,300
2026-07-21	24.020	24.130	23.500	23.720	23.720	3,545,700
2026-07-20	24.350	24.710	23.560	24.050	24.050	3,279,981
2026-07-17	24.790	25.330	24.320	24.330	24.330	3,099,600
2026-07-16	24.380	25.190	24.080	24.950	24.950	2,595,917
2026-07-15	23.440	25.180	23.020	24.580	24.580	4,543,478
2026-07-14	23.800	23.950	23.230	23.540	23.540	3,177,300
2026-07-13	24.410	24.730	23.810	23.930	23.930	2,643,268
2026-07-10	23.800	24.770	23.300	24.550	24.550	3,452,873
2026-07-09	24.650	24.890	23.720	23.850	23.850	3,312,300
2026-07-08	25.080	25.580	24.640	24.850	24.850	1,804,794
2026-07-07	25.990	25.990	25.020	25.080	25.080	2,332,100
2026-07-06	26.090	27.150	25.900	26.100	26.100	3,035,899
2026-07-03	25.690	26.570	25.600	26.270	26.270	3,387,000
2026-07-02	25.070	26.060	24.680	25.990	25.990	3,731,023
2026-07-01	24.370	25.950	24.240	25.180	25.180	3,503,799
2026-06-30	25.510	25.730	24.280	24.570	24.570	4,457,600
2026-06-29	24.710	26.790	23.730	25.890	25.890	4,913,500
2026-06-26	25.940	25.990	24.600	24.600	24.600	3,071,700
2026-06-25	25.060	26.970	24.770	26.500	26.000	5,006,667
2026-06-24	25.920	26.090	24.990	25.250	24.774	2,207,823
2026-06-23	25.220	27.180	25.220	25.940	25.451	3,092,500
2026-06-22	24.480	26.070	24.060	25.540	25.058	4,012,700
2026-06-18	24.930	25.040	24.220	24.300	23.842	2,128,800
2026-06-17	25.260	25.560	24.800	24.930	24.460	1,721,023
2026-06-16	25.270	25.270	24.750	25.100	24.626	1,680,297
2026-06-15	25.720	26.590	25.100	25.320	24.842	3,289,870
2026-06-12	24.990	25.620	24.610	25.620	25.137	2,134,948
2026-06-11	24.850	25.180	24.350	24.600	24.136	1,870,326
2026-06-10	25.300	25.590	24.920	25.100	24.626	1,508,003
2026-06-09	25.660	25.790	24.960	25.400	24.921	1,546,200
2026-06-08	25.790	26.380	24.980	25.300	24.823	2,098,995
2026-06-05	26.080	26.470	25.760	26.180	25.686	2,354,901
2026-06-04	27.020	27.190	25.760	25.870	25.382	2,811,247
2026-06-03	27.590	27.610	26.800	27.000	26.491	2,145,180
2026-06-02	28.200	28.260	27.420	27.590	27.069	2,849,288
2026-06-01	28.180	28.520	27.750	28.420	27.884	3,423,497
2026-05-29	27.220	28.720	27.070	28.260	27.727	4,897,739
2026-05-28	27.480	27.690	26.750	27.220	26.706	3,516,655
2026-05-27	26.970	28.450	26.220	27.920	27.393	5,640,901
2026-05-26	26.990	27.230	26.620	26.970	26.461	1,876,200
2026-05-25	27.180	27.290	26.820	27.050	26.540	1,497,503
2026-05-22	27.410	27.610	27.000	27.180	26.667	1,889,900
2026-05-21	28.150	28.370	27.370	27.440	26.922	1,982,090
2026-05-20	28.030	28.220	27.640	28.010	27.482	1,355,203
2026-05-19	28.120	28.510	27.860	28.200	27.668	1,518,184
2026-05-18	28.220	28.290	27.640	28.130	27.599	2,181,487
2026-05-15	28.490	28.770	28.020	28.140	27.609	2,117,374
2026-05-14	28.980	29.280	28.400	28.580	28.041	2,906,689
2026-05-13	29.320	29.340	28.780	28.980	28.433	2,249,409
2026-05-12	29.720	30.060	29.000	29.220	28.669	3,002,056
2026-05-11	29.980	29.980	29.470	29.760	29.199	2,302,000
2026-05-08	29.580	30.100	29.480	29.940	29.375	2,394,014
2026-05-07	29.580	30.080	29.360	29.580	29.022	2,652,383
2026-05-06	29.850	29.910	29.240	29.460	28.904	3,931,245
2026-04-30	30.400	30.400	29.650	29.780	29.218	3,556,963
2026-04-29	29.650	30.580	29.650	30.390	29.817	4,187,972
2026-04-28	31.010	31.700	29.410	29.820	29.257	8,807,549
2026-04-27	33.510	33.860	32.710	33.750	33.113	2,924,988

← NewerPage 2 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.