Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.570	47.650	45.990	46.000	44.905	1,870,400
2025-07-24	47.120	47.460	46.800	47.340	46.213	893,704
2025-07-23	47.370	47.840	46.880	47.000	45.881	1,380,664
2025-07-22	46.180	47.680	45.920	47.370	46.242	2,113,864
2025-07-21	46.730	46.730	45.610	46.170	45.071	1,638,109
2025-07-18	46.560	46.600	45.900	46.270	45.169	1,506,605
2025-07-17	46.080	47.480	46.000	46.310	45.208	2,384,270
2025-07-16	48.100	48.470	44.800	46.270	45.169	4,924,786
2025-07-15	48.990	49.340	47.610	48.000	46.857	1,861,332
2025-07-14	48.790	49.760	48.500	49.090	47.921	1,260,092
2025-07-11	48.500	48.990	48.110	48.810	47.648	2,011,390
2025-07-10	49.300	50.700	47.500	48.630	47.472	3,385,039
2025-07-09	48.280	49.800	47.900	49.330	48.156	2,940,360
2025-07-08	48.900	49.150	47.880	48.330	47.180	1,844,799
2025-07-07	48.400	49.700	47.310	48.900	47.736	3,256,651
2025-07-04	48.190	48.900	48.000	48.400	47.248	1,441,600
2025-07-03	48.520	48.830	47.880	48.340	47.189	1,885,500
2025-07-02	49.650	51.000	48.120	48.600	47.443	2,580,400
2025-07-01	48.540	49.980	48.200	49.600	48.419	2,161,090
2025-06-30	47.010	48.860	47.000	48.770	47.609	2,284,790
2025-06-27	47.550	48.400	46.930	47.190	46.067	1,822,353
2025-06-26	48.780	48.880	47.330	47.560	46.428	1,630,409
2025-06-25	49.060	49.470	48.180	48.900	47.248	1,369,838
2025-06-24	47.400	49.380	47.400	48.850	47.200	2,632,281
2025-06-23	47.000	47.620	46.610	47.540	45.934	2,025,782
2025-06-20	47.510	48.950	47.240	47.390	45.789	1,806,490
2025-06-19	48.200	48.640	46.950	47.800	46.185	1,987,083
2025-06-18	48.360	49.090	47.940	48.420	46.784	1,986,883
2025-06-17	49.620	50.340	48.000	48.360	46.726	3,209,138
2025-06-16	50.800	50.800	48.910	49.600	47.924	3,439,022
2025-06-13	52.800	53.100	50.880	51.050	49.325	3,604,280
2025-06-12	53.480	54.970	52.620	52.820	51.035	2,947,449
2025-06-11	53.750	54.970	53.430	53.830	52.011	1,794,606
2025-06-10	53.580	55.000	52.030	54.030	52.205	3,296,155
2025-06-09	50.400	52.610	49.670	52.360	50.591	3,864,443
2025-06-06	54.100	54.410	49.100	50.000	48.311	7,066,445
2025-06-05	55.400	57.200	54.100	54.310	52.475	4,955,269
2025-06-04	52.930	55.790	52.350	55.250	53.383	4,814,771
2025-06-03	52.600	53.450	50.180	52.840	51.055	4,817,269
2025-05-30	54.450	55.500	53.010	53.510	51.702	3,157,898
2025-05-29	54.190	55.190	53.000	54.440	52.601	4,177,112
2025-05-28	53.410	54.900	52.950	54.100	52.272	3,746,370
2025-05-27	53.800	55.000	52.930	53.410	51.605	3,807,494
2025-05-26	52.490	54.350	51.830	53.450	51.644	4,162,750
2025-05-23	52.470	53.060	52.270	52.320	50.552	3,165,486
2025-05-22	53.000	54.490	52.200	52.700	50.919	3,998,552
2025-05-21	52.160	54.640	51.370	54.000	52.176	7,917,707
2025-05-20	53.860	55.680	52.950	54.000	52.176	7,794,928
2025-05-19	50.500	56.000	50.210	53.140	51.345	9,777,085
2025-05-16	46.980	50.200	46.770	49.930	48.243	5,956,205
2025-05-15	46.340	48.100	46.260	47.300	45.702	3,954,839
2025-05-14	46.280	46.900	45.480	46.500	44.929	2,756,546
2025-05-13	46.600	46.800	45.650	46.300	44.736	3,386,300
2025-05-12	45.670	47.400	45.610	46.270	44.707	5,699,664
2025-05-09	44.080	46.430	44.040	46.070	44.513	7,357,707
2025-05-08	44.000	44.700	43.540	44.400	42.900	3,380,642
2025-05-07	44.100	44.970	43.910	44.230	42.736	4,455,540
2025-05-06	43.980	44.470	43.000	44.030	42.542	6,381,127
2025-04-30	42.280	45.260	42.000	44.070	42.581	9,553,058
2025-04-29	40.000	44.270	39.620	43.120	41.663	15,968,966

← NewerPage 6 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.