Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.470	25.040	24.470	24.910	24.505	1,391,000
2024-07-25	24.200	24.780	23.970	24.510	24.112	1,784,157
2024-07-24	24.690	24.830	24.160	24.320	23.925	2,045,243
2024-07-23	25.800	25.900	24.660	24.680	24.279	2,809,520
2024-07-22	25.960	26.060	25.670	25.750	25.332	1,719,156
2024-07-19	25.950	26.240	25.700	25.870	25.450	2,784,160
2024-07-18	26.090	26.180	25.620	25.980	25.558	2,238,220
2024-07-17	26.530	26.740	26.110	26.320	25.892	1,904,120
2024-07-16	26.570	26.770	26.310	26.500	26.069	1,443,844
2024-07-15	27.220	27.340	26.500	26.570	26.138	1,556,563
2024-07-12	27.250	27.490	27.050	27.300	26.856	1,607,402
2024-07-11	27.000	27.340	26.680	27.200	26.758	2,349,761
2024-07-10	26.570	27.290	26.360	26.990	26.060	2,302,245
2024-07-09	26.280	26.660	25.750	26.570	25.654	2,142,904
2024-07-08	26.840	26.860	26.030	26.190	25.287	1,940,298
2024-07-05	26.670	27.100	26.500	26.930	26.002	1,382,954
2024-07-04	27.420	27.690	26.690	26.790	25.866	1,479,600
2024-07-03	27.500	27.840	27.330	27.450	26.504	1,083,140
2024-07-02	27.950	27.950	27.600	27.640	26.687	1,431,780
2024-07-01	27.640	28.180	27.300	28.050	27.083	2,099,605
2024-06-28	27.860	28.290	27.600	27.710	26.755	2,401,840
2024-06-27	28.300	28.700	27.830	27.900	26.938	1,746,974
2024-06-26	27.620	28.650	27.410	28.600	27.614	2,443,580
2024-06-25	27.910	28.290	27.450	27.690	26.735	2,259,041
2024-06-24	28.300	28.390	27.480	27.580	26.629	2,251,709
2024-06-21	28.820	29.030	28.350	28.500	27.517	1,579,800
2024-06-20	29.930	30.150	28.700	28.830	27.836	2,258,477
2024-06-19	30.120	30.140	29.630	29.910	28.879	1,994,017
2024-06-18	29.660	30.200	29.630	30.100	29.062	2,222,469
2024-06-17	29.300	29.950	29.300	29.770	28.744	1,811,565
2024-06-14	29.690	29.900	29.400	29.750	28.724	1,806,898
2024-06-13	30.100	30.150	29.650	29.830	28.802	1,963,520
2024-06-12	29.670	30.140	29.500	30.000	28.966	2,036,703
2024-06-11	29.200	29.730	28.610	29.680	28.657	2,416,956
2024-06-07	29.000	29.600	28.890	29.310	28.300	3,116,392
2024-06-06	29.800	30.070	28.520	28.710	27.720	4,054,519
2024-06-05	30.100	30.220	29.680	29.680	28.657	2,319,980
2024-06-04	30.140	30.500	29.680	30.290	29.246	2,938,596
2024-06-03	31.000	31.000	29.880	30.170	29.130	2,985,282
2024-05-31	30.150	30.820	30.150	30.650	29.593	1,805,800
2024-05-30	30.200	30.600	30.130	30.340	29.294	1,476,660
2024-05-29	30.140	30.770	30.140	30.330	29.284	1,383,052
2024-05-28	30.700	30.950	30.200	30.320	29.275	1,785,152
2024-05-27	30.620	30.870	30.060	30.810	29.748	1,934,311
2024-05-24	31.000	31.300	30.290	30.300	29.255	2,768,852
2024-05-23	31.980	32.160	30.920	31.050	29.980	4,109,441
2024-05-22	31.950	32.390	31.900	32.230	31.119	2,533,440
2024-05-21	33.380	33.380	32.000	32.200	31.090	5,132,483
2024-05-20	32.890	34.130	32.850	33.630	32.471	6,614,141
2024-05-17	32.590	32.960	32.160	32.790	31.660	3,144,416
2024-05-16	32.100	33.230	32.020	32.560	31.438	4,000,771
2024-05-15	32.200	32.710	31.850	32.030	30.926	2,485,129
2024-05-14	32.080	32.650	32.070	32.200	31.090	2,421,068
2024-05-13	32.490	32.520	31.900	32.080	30.974	3,194,993
2024-05-10	33.750	33.960	32.540	32.720	31.592	4,878,720
2024-05-09	33.800	34.380	33.630	33.750	32.586	3,976,865
2024-05-08	34.410	34.650	33.660	33.730	32.567	3,970,588
2024-05-07	33.950	34.910	33.820	34.780	33.581	5,047,781
2024-05-06	34.270	34.330	33.710	34.080	32.905	5,581,914
2024-04-30	33.900	34.390	33.100	33.870	32.702	4,798,362

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4000 CNY
2025-06-11	0.1500 CNY
2024-12-06	0.2000 CNY
2024-07-11	0.5000 CNY
2023-06-09	1.8000 CNY
2022-05-05	2.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.