Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.330	41.100	40.160	40.870	39.897	2,389,200
2025-10-24	40.480	40.950	40.130	40.260	39.302	2,124,104
2025-10-23	41.030	41.280	39.960	40.490	39.526	3,232,251
2025-10-22	42.490	43.050	41.050	41.070	40.092	3,229,298
2025-10-21	42.690	42.840	42.160	42.580	41.566	2,323,207
2025-10-20	43.820	44.210	42.120	42.660	41.644	3,424,830
2025-10-17	43.860	44.650	43.480	43.810	42.767	2,147,902
2025-10-16	44.520	45.770	43.730	43.920	42.875	2,471,553
2025-10-15	43.590	45.330	43.590	44.870	43.802	3,290,170
2025-10-14	43.790	44.730	43.100	43.910	42.865	3,169,344
2025-10-13	42.430	44.070	42.010	43.900	42.855	3,143,564
2025-10-10	42.270	44.240	42.170	43.430	42.396	3,136,776
2025-10-09	42.150	42.330	41.880	42.270	41.264	1,961,467
2025-09-30	42.700	42.700	42.130	42.280	41.274	1,941,608
2025-09-29	42.910	42.970	41.800	42.690	41.674	1,918,500
2025-09-26	43.080	43.480	42.510	42.910	41.889	1,926,900
2025-09-25	43.280	43.690	42.920	43.150	42.123	1,847,769
2025-09-24	42.400	43.470	42.400	43.300	42.269	1,579,628
2025-09-23	43.650	43.650	42.210	42.900	41.879	2,378,411
2025-09-22	43.890	44.080	43.300	43.660	42.621	1,904,362
2025-09-19	43.630	44.250	43.410	43.900	42.855	2,237,381
2025-09-18	45.000	45.090	43.400	43.800	42.757	4,114,270
2025-09-17	46.580	47.310	44.680	45.010	43.939	5,910,034
2025-09-16	47.010	47.380	46.350	46.890	45.774	1,777,814
2025-09-15	47.000	47.880	46.960	47.010	45.891	1,996,708
2025-09-12	47.500	47.860	46.570	46.710	45.598	2,598,954
2025-09-11	47.500	47.790	46.800	47.700	46.565	3,177,950
2025-09-10	47.900	48.220	47.450	47.520	46.389	2,294,901
2025-09-09	48.950	49.100	47.680	48.290	47.140	2,160,600
2025-09-08	48.420	49.490	47.800	48.940	47.775	3,206,300
2025-09-05	48.570	48.610	46.580	48.130	46.984	3,666,100
2025-09-04	47.230	48.660	46.000	48.230	47.082	4,563,716
2025-09-03	49.810	50.080	47.150	47.370	46.242	4,851,800
2025-09-02	50.060	50.810	49.360	49.810	48.624	4,060,575
2025-09-01	50.360	51.500	49.350	49.980	48.790	5,153,136
2025-08-29	49.770	53.960	49.230	50.390	49.190	9,549,372
2025-08-28	46.990	48.350	45.760	48.290	47.140	5,428,433
2025-08-27	46.200	48.080	45.920	47.210	46.086	4,812,855
2025-08-26	46.310	47.100	45.800	46.520	45.413	3,269,961
2025-08-25	44.810	46.500	44.660	46.300	45.198	4,181,648
2025-08-22	44.800	44.980	44.220	44.640	43.577	1,803,012
2025-08-21	45.270	45.630	44.700	44.890	43.821	2,254,035
2025-08-20	44.680	45.500	44.220	45.460	44.378	2,903,617
2025-08-19	44.590	44.880	44.300	44.700	43.636	1,911,292
2025-08-18	43.990	44.790	43.730	44.400	43.343	2,416,088
2025-08-15	43.210	44.030	43.040	43.780	42.738	1,432,692
2025-08-14	43.520	44.560	43.210	43.230	42.201	2,726,800
2025-08-13	43.620	44.290	42.620	43.660	42.621	2,520,600
2025-08-12	44.000	44.430	43.330	43.440	42.406	2,027,400
2025-08-11	43.500	44.660	43.330	44.170	43.119	2,723,558
2025-08-08	44.550	44.680	43.190	43.300	42.269	3,283,991
2025-08-07	45.020	45.450	42.200	45.130	44.056	5,571,000
2025-08-06	44.300	46.140	44.210	45.740	44.651	3,072,400
2025-08-05	43.920	44.560	43.920	44.290	43.236	1,446,323
2025-08-04	44.020	44.360	43.720	44.000	42.953	1,860,524
2025-08-01	44.910	45.010	44.000	44.110	43.060	2,029,500
2025-07-31	46.380	46.540	44.740	44.900	43.831	2,120,200
2025-07-30	44.650	46.600	44.650	46.560	45.452	2,883,899
2025-07-29	46.430	46.460	44.680	44.890	43.821	2,777,949
2025-07-28	46.420	46.420	45.680	45.890	44.798	1,331,600

← NewerPage 5 of 21 · 1,219 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.