Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.810	46.560	45.120	46.340	45.466	2,253,000
2026-01-20	45.620	47.460	45.600	46.130	45.260	3,757,839
2026-01-19	42.880	46.480	42.760	46.090	45.220	5,651,780
2026-01-16	44.470	44.470	42.690	42.940	42.130	3,091,434
2026-01-15	43.990	44.770	42.880	44.470	43.631	4,498,510
2026-01-14	44.320	45.480	44.300	45.000	44.151	3,396,862
2026-01-13	46.210	46.630	44.340	44.520	43.680	4,663,264
2026-01-12	44.750	46.880	44.320	46.550	45.672	4,263,110
2026-01-09	43.950	45.690	43.950	44.880	44.033	3,310,790
2026-01-08	43.550	44.720	43.000	44.080	43.248	4,264,811
2026-01-07	43.900	44.440	43.390	43.560	42.738	2,002,800
2026-01-06	42.960	44.210	42.850	43.900	43.072	2,883,755
2026-01-05	42.800	43.260	42.220	42.950	42.140	3,021,958
2025-12-31	42.620	43.650	42.400	43.000	42.189	1,960,000
2025-12-30	43.200	43.410	42.350	42.700	41.894	3,020,308
2025-12-29	43.860	43.990	43.270	43.450	42.630	2,305,303
2025-12-26	44.040	44.580	43.300	43.870	43.042	2,387,744
2025-12-25	43.880	45.030	43.700	44.320	43.484	3,344,813
2025-12-24	43.300	44.150	42.680	43.600	42.777	4,816,581
2025-12-23	46.480	47.150	43.580	44.090	43.258	10,931,714
2025-12-22	41.110	42.980	40.610	42.880	42.071	6,046,016
2025-12-19	39.300	41.780	39.110	41.250	40.472	5,469,163
2025-12-18	39.100	40.440	39.030	39.460	38.716	3,236,944
2025-12-17	39.120	40.090	38.550	39.420	38.676	3,420,681
2025-12-16	38.260	39.950	38.260	39.250	38.509	4,363,345
2025-12-15	38.080	38.800	38.080	38.260	37.538	1,687,429
2025-12-12	37.600	38.550	37.250	38.130	37.411	2,096,210
2025-12-11	37.840	38.040	37.370	37.550	36.842	1,771,234
2025-12-10	37.900	38.550	37.530	37.920	37.205	2,166,685
2025-12-09	38.510	38.720	37.980	38.040	37.322	1,859,501
2025-12-08	38.630	38.700	38.300	38.490	37.764	1,995,428
2025-12-05	37.960	38.960	37.520	38.650	37.921	2,593,511
2025-12-04	38.840	39.250	37.930	38.080	37.362	1,980,051
2025-12-03	39.350	39.710	38.600	39.030	38.294	1,886,302
2025-12-02	39.490	39.890	39.220	39.350	38.608	1,539,900
2025-12-01	39.470	40.070	39.450	39.740	38.794	2,118,499
2025-11-28	39.170	39.560	38.840	39.350	38.413	2,410,249
2025-11-27	39.360	39.810	38.940	39.180	38.247	2,042,800
2025-11-26	40.030	40.560	39.070	39.200	38.267	2,954,000
2025-11-25	39.750	40.270	39.510	39.940	38.989	1,585,306
2025-11-24	39.460	40.010	39.350	39.730	38.784	1,663,787
2025-11-21	40.050	40.690	39.190	39.500	38.560	2,476,406
2025-11-20	41.650	41.650	40.160	40.290	39.331	2,274,242
2025-11-19	41.700	42.050	40.860	41.330	40.346	2,285,690
2025-11-18	43.170	43.440	41.490	41.910	40.912	2,946,618
2025-11-17	43.430	43.640	43.000	43.290	42.260	2,035,547
2025-11-14	44.790	45.680	43.340	43.520	42.484	3,882,200
2025-11-13	44.590	45.500	43.650	44.940	43.870	3,481,708
2025-11-12	43.810	45.150	43.810	44.620	43.558	4,257,192
2025-11-11	43.010	44.280	42.460	44.020	42.972	4,181,178
2025-11-10	40.440	44.220	39.980	43.300	42.269	6,869,741
2025-11-07	40.880	40.960	40.310	40.340	39.380	1,614,578
2025-11-06	41.170	41.170	40.520	40.840	39.868	1,645,300
2025-11-05	40.740	42.180	40.700	41.170	40.190	2,194,652
2025-11-04	41.910	42.050	40.750	41.150	40.170	2,030,034
2025-11-03	42.000	42.580	41.220	42.150	41.147	3,514,567
2025-10-31	40.720	42.280	40.420	41.650	40.659	3,980,063
2025-10-30	41.810	41.900	40.630	40.780	39.809	2,949,207
2025-10-29	41.500	42.500	40.850	41.910	40.912	4,249,102
2025-10-28	40.870	41.280	40.420	40.660	39.692	2,000,078

← NewerPage 4 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.