Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	115.89	120.86	115.36	117.93	110.03	661,242
2022-02-08	119.06	121.85	114.23	116.13	108.36	655,076
2022-02-07	124.76	125.60	119.66	119.90	111.87	356,212
2022-01-28	121.11	125.47	121.00	124.95	116.58	347,878
2022-01-27	121.66	125.00	121.00	121.60	113.46	388,558
2022-01-26	123.68	124.56	121.00	122.76	114.54	351,426
2022-01-25	124.91	127.30	122.00	123.68	115.40	518,194
2022-01-24	119.59	127.38	117.80	126.28	117.83	990,120
2022-01-21	117.50	125.89	117.50	120.94	112.84	1,631,572
2022-01-20	119.67	120.35	115.57	116.00	108.23	733,791
2022-01-19	119.30	121.39	117.60	120.00	111.97	822,933
2022-01-18	121.59	121.59	118.20	119.26	111.28	1,066,475
2022-01-17	120.04	123.00	120.04	121.39	113.26	662,726
2022-01-14	121.20	122.39	119.50	120.63	112.55	856,462
2022-01-13	124.00	124.01	119.51	121.32	113.20	1,135,213
2022-01-12	122.94	125.87	121.90	124.00	115.70	1,471,585
2022-01-11	126.50	128.64	122.31	122.45	114.25	994,986
2022-01-10	124.00	126.70	121.50	125.80	117.38	596,792
2022-01-07	128.90	132.87	123.88	125.98	117.55	1,005,634
2022-01-06	126.20	131.50	124.50	128.06	119.49	1,676,248
2022-01-05	129.39	129.94	122.80	124.56	116.22	1,131,148
2022-01-04	131.00	131.14	125.51	128.51	119.91	1,198,768
2021-12-31	133.78	134.77	129.20	132.08	123.24	2,186,682
2021-12-30	135.35	136.87	131.50	133.80	124.84	1,058,415
2021-12-29	138.06	138.58	134.79	136.00	126.90	690,605
2021-12-28	139.33	139.99	135.59	137.46	128.26	620,095
2021-12-27	138.11	144.48	138.00	139.83	130.47	591,062
2021-12-24	139.52	144.30	136.18	138.00	128.76	1,016,176
2021-12-23	138.00	140.98	134.50	140.13	130.75	717,226
2021-12-22	139.50	143.68	139.00	143.00	133.43	300,907
2021-12-21	141.07	142.12	139.90	140.16	130.78	281,389
2021-12-20	143.90	146.51	140.21	142.00	132.49	944,625
2021-12-17	144.50	148.67	142.40	142.40	132.87	1,297,920
2021-12-16	139.48	146.50	138.10	144.86	135.16	773,189
2021-12-15	141.14	141.79	137.01	140.40	131.00	590,419
2021-12-14	138.88	144.22	137.42	141.90	132.40	868,520
2021-12-13	136.45	142.99	136.30	137.42	128.22	876,407
2021-12-10	135.82	137.00	133.20	136.40	127.27	581,786
2021-12-09	135.90	138.65	134.23	135.82	126.73	953,358
2021-12-08	130.99	136.85	130.12	135.80	126.71	987,616
2021-12-07	132.52	137.35	131.00	131.00	122.23	885,015
2021-12-06	135.70	135.99	132.50	132.52	123.65	450,467
2021-12-03	135.64	136.87	133.01	136.00	126.90	618,159
2021-12-02	135.66	136.90	132.53	133.55	124.61	524,603
2021-12-01	134.15	138.00	132.06	136.90	127.73	648,015
2021-11-30	138.86	138.95	135.00	135.00	125.96	464,262
2021-11-29	134.01	139.31	131.99	139.30	129.97	759,804
2021-11-26	138.43	138.79	134.00	135.51	126.44	557,463
2021-11-25	137.99	138.79	136.00	137.81	128.58	536,599
2021-11-24	138.70	139.66	135.00	136.50	127.36	1,021,062
2021-11-23	142.99	142.99	137.61	138.70	129.41	1,437,058
2021-11-22	144.74	144.74	140.04	144.00	134.36	896,512
2021-11-19	144.30	148.60	141.30	144.99	135.28	814,648
2021-11-18	147.65	149.45	143.45	144.30	134.64	545,200
2021-11-17	149.52	152.94	145.66	149.95	139.91	827,485
2021-11-16	150.68	153.00	147.93	149.46	139.45	632,462
2021-11-15	141.15	155.00	139.11	150.68	140.59	1,841,509
2021-11-12	136.41	143.50	135.88	139.58	130.24	1,274,909
2021-11-11	132.77	138.38	132.77	136.40	127.27	785,311
2021-11-10	135.07	136.85	132.04	133.51	124.57	614,132

← NewerPage 20 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.