Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	40.390	40.390	39.200	39.200	37.876	2,450,414
2025-01-22	39.500	40.470	39.300	39.740	38.397	3,437,779
2025-01-21	39.100	40.630	37.660	40.090	38.736	5,421,652
2025-01-20	38.100	38.800	37.910	38.350	37.054	2,193,002
2025-01-17	37.300	38.590	37.200	37.810	36.533	2,634,345
2025-01-16	37.450	37.800	36.800	37.620	36.349	2,504,400
2025-01-15	37.110	37.920	36.860	37.330	36.069	2,127,891
2025-01-14	35.790	37.470	35.790	37.200	35.943	3,255,400
2025-01-13	33.960	35.840	33.720	35.790	34.581	3,676,900
2025-01-10	35.720	36.270	34.020	34.020	32.871	2,550,545
2025-01-09	35.350	36.680	35.350	35.880	34.668	2,628,300
2025-01-08	35.550	36.460	34.250	35.870	34.658	3,855,752
2025-01-07	34.940	36.250	34.900	35.760	34.552	3,540,780
2025-01-06	37.490	37.490	34.870	35.080	33.895	4,297,104
2025-01-03	39.600	39.870	37.660	37.720	36.446	3,746,095
2025-01-02	38.900	41.580	38.670	39.480	38.146	5,103,691
2024-12-31	39.690	40.750	39.030	39.030	37.711	3,679,600
2024-12-30	40.260	40.530	39.360	39.490	38.156	3,608,094
2024-12-27	42.000	42.090	40.410	40.660	39.286	4,391,072
2024-12-26	42.000	43.160	41.700	42.110	40.687	4,206,850
2024-12-25	40.500	43.640	38.320	42.650	41.209	7,121,127
2024-12-24	40.420	41.500	40.210	40.710	39.335	2,950,104
2024-12-23	41.800	42.500	40.280	40.410	39.045	3,403,875
2024-12-20	41.690	43.200	41.450	41.720	40.310	4,093,686
2024-12-19	41.430	41.800	40.010	41.660	40.252	4,589,087
2024-12-18	43.400	43.740	41.800	42.050	40.629	5,847,370
2024-12-17	43.150	44.080	41.890	43.200	41.740	6,294,039
2024-12-16	45.800	45.890	42.420	43.000	41.547	7,349,821
2024-12-13	45.180	48.200	43.880	46.500	44.929	11,623,048
2024-12-12	42.790	48.490	41.400	46.940	45.354	14,275,388
2024-12-11	41.500	44.200	40.420	42.700	41.257	14,252,399
2024-12-10	41.380	45.480	40.110	41.530	40.127	16,005,311
2024-12-09	38.050	38.870	37.470	37.900	36.620	2,317,010
2024-12-06	38.500	38.950	37.600	38.230	36.938	3,082,056
2024-12-05	39.790	39.790	38.000	38.510	37.209	3,522,499
2024-12-04	39.580	41.200	39.010	39.780	38.436	4,421,200
2024-12-03	39.510	40.200	38.620	39.800	38.455	3,234,485
2024-12-02	39.280	40.740	39.000	39.720	38.378	6,070,520
2024-11-29	36.130	40.420	35.800	39.440	37.914	7,261,867
2024-11-28	36.100	36.590	35.700	35.860	34.473	1,201,200
2024-11-27	35.000	36.040	34.210	36.030	34.636	1,690,699
2024-11-26	34.300	35.480	34.020	35.130	33.771	1,845,800
2024-11-25	33.680	34.790	33.600	34.380	33.050	1,566,900
2024-11-22	35.810	35.810	33.660	33.700	32.396	2,165,869
2024-11-21	36.230	36.250	35.380	35.820	34.434	1,457,201
2024-11-20	36.470	36.550	35.860	36.340	34.934	1,632,420
2024-11-19	36.000	36.490	35.520	36.470	35.059	1,333,117
2024-11-18	36.760	37.330	35.570	35.920	34.530	2,233,721
2024-11-15	37.900	38.600	36.740	36.790	35.367	2,054,495
2024-11-14	39.160	39.500	37.690	38.090	36.616	1,950,674
2024-11-13	39.700	40.200	38.350	39.160	37.645	2,655,518
2024-11-12	40.510	41.330	39.710	40.200	38.645	3,441,012
2024-11-11	39.800	40.920	39.390	40.500	38.933	3,959,285
2024-11-08	41.000	41.230	39.820	40.450	38.885	5,003,112
2024-11-07	38.550	42.200	38.370	41.400	39.798	8,185,223
2024-11-06	37.530	38.480	36.800	38.360	36.876	4,031,870
2024-11-05	36.930	37.830	36.200	37.670	36.213	3,535,600
2024-11-04	35.950	37.290	35.670	37.080	35.646	3,035,400
2024-11-01	36.530	37.100	35.600	36.250	34.848	2,560,300
2024-10-31	36.750	37.290	36.010	36.410	35.001	2,188,927

← NewerPage 8 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.