Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.470	39.550	36.760	37.180	35.924	6,058,387
2025-04-25	39.360	40.130	39.230	39.450	38.117	4,041,115
2025-04-24	39.600	39.940	38.930	39.420	38.088	4,803,588
2025-04-23	40.880	40.950	39.490	39.620	38.281	6,116,611
2025-04-22	41.700	41.700	40.060	40.770	39.393	6,385,768
2025-04-21	42.300	42.770	41.140	41.800	40.388	8,676,972
2025-04-18	47.150	47.530	43.000	43.130	41.673	9,934,632
2025-04-17	45.400	48.980	44.580	47.990	46.369	11,887,271
2025-04-16	43.970	47.150	43.650	46.370	44.803	9,206,536
2025-04-15	44.370	47.390	42.880	44.370	42.871	6,701,784
2025-04-14	43.660	44.470	43.660	43.980	42.494	2,896,584
2025-04-11	44.440	44.590	43.440	43.680	42.204	3,271,100
2025-04-10	42.570	45.880	42.000	44.840	43.325	6,242,408
2025-04-09	42.420	43.890	40.780	43.040	41.586	3,809,564
2025-04-08	38.730	43.420	38.620	43.240	41.779	4,970,144
2025-04-07	38.960	41.100	36.450	40.300	38.938	3,466,733
2025-04-03	41.000	42.240	40.890	41.670	40.262	1,357,000
2025-04-02	41.000	42.250	40.900	41.500	40.098	1,248,600
2025-04-01	41.080	42.390	41.000	41.000	39.615	1,634,700
2025-03-31	40.000	41.620	39.770	41.100	39.711	2,862,955
2025-03-28	42.240	43.300	40.500	40.500	39.132	2,829,179
2025-03-27	42.110	43.040	41.710	42.240	40.813	1,516,430
2025-03-26	42.070	42.370	41.640	42.250	40.823	1,455,256
2025-03-25	43.370	43.700	41.600	42.160	40.736	2,635,800
2025-03-24	42.710	44.200	42.690	43.270	41.808	3,013,664
2025-03-21	42.780	44.030	42.460	42.840	41.393	2,887,252
2025-03-20	43.380	43.780	42.780	42.900	41.451	2,196,852
2025-03-19	43.780	43.890	43.050	43.370	41.905	2,214,764
2025-03-18	44.900	45.200	43.720	43.950	42.465	3,083,500
2025-03-17	45.500	45.850	44.530	45.200	43.673	4,981,408
2025-03-14	41.710	46.000	41.710	45.600	44.059	7,672,013
2025-03-13	41.920	42.590	41.120	41.610	40.204	1,802,972
2025-03-12	42.400	42.780	41.740	42.060	40.639	2,449,827
2025-03-11	42.770	43.790	41.500	42.670	41.228	2,988,920
2025-03-10	41.670	43.580	41.570	43.380	41.914	4,156,851
2025-03-07	42.210	43.440	41.510	41.940	40.523	3,228,971
2025-03-06	42.050	42.900	41.850	42.210	40.784	2,819,800
2025-03-05	42.400	42.560	41.510	42.250	40.823	2,518,700
2025-03-04	42.200	42.600	41.410	42.080	40.658	2,831,927
2025-03-03	41.790	44.290	41.680	42.300	40.871	6,322,930
2025-02-28	42.500	43.620	41.450	41.780	40.368	6,245,356
2025-02-27	39.360	42.580	39.300	42.340	40.909	6,685,662
2025-02-26	39.650	39.840	38.860	39.300	37.972	2,608,545
2025-02-25	39.980	40.410	39.350	39.540	38.204	1,930,500
2025-02-24	39.840	41.110	39.840	40.220	38.861	2,395,812
2025-02-21	39.200	41.000	38.900	40.040	38.687	3,687,867
2025-02-20	38.250	40.060	38.000	39.650	38.310	3,554,251
2025-02-19	37.230	38.360	36.760	38.250	36.958	2,520,016
2025-02-18	38.030	38.450	37.100	37.220	35.962	2,383,427
2025-02-17	37.820	38.340	37.250	38.160	36.871	3,058,027
2025-02-14	38.500	38.900	37.500	37.960	36.677	3,568,165
2025-02-13	38.920	39.560	38.440	38.630	37.325	2,761,300
2025-02-12	39.580	40.000	38.500	38.950	37.634	2,580,400
2025-02-11	39.200	41.300	38.800	39.520	38.185	3,745,821
2025-02-10	38.580	39.430	37.880	39.120	37.798	3,017,679
2025-02-07	37.760	39.080	37.520	38.600	37.296	3,362,542
2025-02-06	38.980	39.690	37.700	37.950	36.668	4,415,650
2025-02-05	40.600	41.140	38.730	39.120	37.798	2,944,636
2025-01-27	39.600	41.020	39.490	40.240	38.880	3,328,400
2025-01-24	39.210	39.660	38.500	39.330	38.001	2,511,924

← NewerPage 7 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.