Ligao Foods Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.620	38.190	36.210	36.820	35.396	4,086,900
2024-10-29	36.500	36.960	35.100	35.400	34.031	2,317,499
2024-10-28	36.620	36.900	35.970	36.600	35.184	2,216,199
2024-10-25	36.470	37.470	35.930	37.260	35.819	2,871,900
2024-10-24	36.470	36.770	35.910	36.160	34.761	1,765,300
2024-10-23	37.270	37.510	36.050	36.470	35.059	2,589,900
2024-10-22	35.250	37.510	34.820	37.270	35.828	5,207,609
2024-10-21	33.900	35.800	33.560	35.250	33.886	4,512,199
2024-10-18	32.350	34.980	32.040	33.900	32.589	4,191,015
2024-10-17	33.190	33.650	32.200	32.340	31.089	3,361,349
2024-10-16	32.480	33.470	32.300	33.070	31.791	3,954,780
2024-10-15	34.160	34.590	33.000	33.050	31.771	5,588,392
2024-10-14	33.390	34.890	33.160	34.610	33.271	4,509,253
2024-10-11	34.630	35.700	33.220	34.080	32.762	3,918,402
2024-10-10	34.900	36.000	34.000	34.740	33.396	5,475,942
2024-10-09	37.200	38.000	34.290	34.650	33.310	7,491,365
2024-10-08	42.960	42.960	34.850	39.780	38.241	11,971,279
2024-09-30	33.500	36.470	32.610	36.200	34.800	10,110,229
2024-09-27	32.800	33.210	31.200	31.810	30.579	8,840,526
2024-09-26	26.550	30.360	26.460	30.190	29.022	8,406,805
2024-09-25	27.250	27.400	26.500	26.670	25.638	5,897,001
2024-09-24	26.240	26.980	25.800	26.980	25.936	4,734,005
2024-09-23	25.950	26.500	25.430	25.830	24.831	3,028,864
2024-09-20	26.080	26.080	25.300	25.960	24.956	3,775,400
2024-09-19	24.560	26.860	24.230	26.110	25.100	5,692,427
2024-09-18	24.000	24.520	23.460	24.360	23.418	2,081,040
2024-09-13	24.950	25.400	23.880	23.970	23.043	2,758,361
2024-09-12	25.250	25.500	24.890	24.950	23.985	2,351,679
2024-09-11	24.900	25.820	24.610	25.290	24.312	3,991,974
2024-09-10	24.040	25.040	23.810	24.910	23.946	3,149,971
2024-09-09	23.990	24.270	23.660	24.070	23.139	1,953,571
2024-09-06	24.640	24.660	24.050	24.080	23.148	2,181,496
2024-09-05	24.050	24.800	24.050	24.630	23.677	3,086,045
2024-09-04	23.490	24.510	23.340	24.080	23.148	3,635,093
2024-09-03	23.260	23.890	23.170	23.610	22.697	3,061,820
2024-09-02	24.260	24.330	23.310	23.310	22.408	4,989,320
2024-08-30	23.320	25.580	22.680	24.410	23.466	8,004,105
2024-08-29	22.900	23.180	22.580	23.080	22.187	3,027,800
2024-08-28	22.510	23.280	22.280	22.910	22.024	3,622,911
2024-08-27	22.770	23.010	22.400	22.580	21.707	1,974,420
2024-08-26	22.800	23.270	22.670	22.890	22.005	1,743,695
2024-08-23	22.900	23.200	22.670	22.800	21.918	1,942,494
2024-08-22	23.320	24.050	22.860	22.910	22.024	3,115,329
2024-08-21	23.550	23.710	23.210	23.240	22.341	1,578,800
2024-08-20	24.290	24.350	23.450	23.550	22.639	2,150,500
2024-08-19	24.180	24.550	23.950	24.290	23.350	2,495,792
2024-08-16	25.050	25.090	24.200	24.210	23.273	3,680,000
2024-08-15	25.250	25.800	24.820	25.190	24.216	2,878,000
2024-08-14	25.740	25.900	25.080	25.250	24.273	1,962,601
2024-08-13	25.910	26.060	25.320	25.810	24.812	1,718,680
2024-08-12	26.300	26.520	25.700	25.900	24.898	2,929,530
2024-08-09	27.380	27.380	26.470	26.550	25.523	3,106,805
2024-08-08	26.650	27.750	26.420	27.450	26.388	3,567,133
2024-08-07	27.150	27.300	26.500	26.810	25.773	3,605,332
2024-08-06	26.890	27.990	26.560	27.450	26.388	5,553,454
2024-08-05	26.000	27.360	25.820	26.300	25.283	5,099,770
2024-08-02	25.530	26.460	25.370	26.000	24.994	3,329,728
2024-08-01	26.670	26.780	25.640	25.820	24.821	3,352,513
2024-07-31	24.790	26.730	24.640	26.700	25.667	4,749,619
2024-07-30	25.760	25.780	24.560	24.790	23.831	3,700,419

← NewerPage 9 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.