Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.600	33.710	33.180	33.630	32.996	1,954,227
2026-04-23	33.700	34.210	33.380	33.620	32.986	2,190,300
2026-04-22	34.030	34.030	33.480	33.750	33.113	1,801,308
2026-04-21	34.050	34.570	33.710	34.140	33.496	1,929,451
2026-04-20	33.450	34.250	33.320	34.050	33.408	2,340,300
2026-04-17	33.430	33.750	32.810	33.600	32.966	2,055,000
2026-04-16	33.190	33.680	32.770	33.560	32.927	2,022,237
2026-04-15	32.680	33.200	32.670	32.990	32.368	1,802,808
2026-04-14	32.840	32.990	32.200	32.620	32.005	2,231,023
2026-04-13	32.980	33.170	32.550	32.740	32.122	1,865,200
2026-04-10	32.960	33.550	32.920	33.180	32.554	1,418,000
2026-04-09	33.360	33.590	32.690	32.840	32.220	1,677,800
2026-04-08	32.830	33.860	32.800	33.720	33.084	2,509,100
2026-04-07	31.910	32.680	31.910	32.480	31.867	1,440,000
2026-04-03	32.650	32.690	31.810	31.900	31.298	1,211,400
2026-04-02	33.050	33.210	32.340	32.590	31.975	1,986,337
2026-04-01	33.000	33.270	32.810	33.250	32.623	2,055,358
2026-03-31	33.310	33.710	32.400	32.400	31.789	2,149,377
2026-03-30	32.880	33.650	32.600	33.280	32.652	1,970,334
2026-03-27	32.200	33.280	32.050	33.190	32.564	1,856,031
2026-03-26	32.830	33.300	32.260	32.400	31.789	2,087,608
2026-03-25	32.680	32.970	32.590	32.850	32.230	1,873,734
2026-03-24	32.290	32.680	31.750	32.590	31.975	2,516,200
2026-03-23	33.030	33.200	31.330	31.660	31.063	4,504,702
2026-03-20	34.500	34.800	33.650	33.760	33.123	2,965,026
2026-03-19	35.700	35.750	34.360	34.460	33.810	3,556,864
2026-03-18	36.300	36.440	35.540	36.000	35.321	2,256,300
2026-03-17	36.800	37.240	36.010	36.140	35.458	1,723,316
2026-03-16	37.070	37.230	36.000	36.680	35.988	2,716,680
2026-03-13	37.600	37.660	36.840	36.910	36.214	2,541,813
2026-03-12	37.790	37.850	37.000	37.160	36.459	2,331,346
2026-03-11	38.450	38.490	37.580	37.790	37.077	2,604,050
2026-03-10	38.600	38.880	38.200	38.420	37.695	1,757,812
2026-03-09	38.740	38.810	37.810	38.120	37.401	2,288,369
2026-03-06	38.500	39.260	38.500	39.160	38.421	1,332,039
2026-03-05	39.100	39.490	38.300	38.790	38.058	1,891,173
2026-03-04	39.990	39.990	38.540	38.810	38.078	2,814,683
2026-03-03	40.880	41.550	39.900	40.000	39.245	1,926,688
2026-03-02	41.850	41.890	40.200	40.880	40.109	3,095,500
2026-02-27	42.500	42.770	41.990	42.050	41.257	1,778,200
2026-02-26	42.200	42.680	41.920	42.620	41.816	1,654,674
2026-02-25	41.940	42.540	41.670	42.090	41.296	1,772,405
2026-02-24	43.010	43.280	41.670	41.670	40.884	2,456,798
2026-02-13	42.950	43.430	42.810	42.850	42.042	1,171,398
2026-02-12	43.330	43.770	42.670	42.860	42.051	1,275,587
2026-02-11	43.200	43.900	42.810	43.320	42.503	1,791,200
2026-02-10	43.810	43.860	42.750	43.190	42.375	1,762,300
2026-02-09	44.290	44.290	43.300	43.910	43.082	2,370,908
2026-02-06	44.530	46.580	44.000	44.290	43.454	2,985,208
2026-02-05	44.010	46.150	43.550	44.670	43.827	4,221,845
2026-02-04	43.200	44.790	42.520	44.200	43.366	4,274,795
2026-02-03	42.140	43.600	40.260	43.290	42.473	6,244,231
2026-02-02	44.990	45.910	42.020	42.140	41.345	5,437,764
2026-01-30	46.160	46.580	44.480	45.000	44.151	2,727,783
2026-01-29	44.600	46.590	44.300	46.390	45.515	3,547,370
2026-01-28	45.330	45.420	44.320	44.500	43.660	1,822,100
2026-01-27	47.000	47.170	45.020	45.540	44.681	2,733,870
2026-01-26	46.290	47.450	45.530	47.070	46.182	3,076,900
2026-01-23	45.760	47.170	45.520	46.560	45.682	3,346,275
2026-01-22	46.060	46.150	44.410	45.750	44.887	3,043,286

← NewerPage 3 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.