Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	33.000	34.150	32.750	33.960	32.789	7,545,151
2024-04-26	30.900	33.370	30.800	33.000	31.862	9,087,994
2024-04-25	31.880	32.300	30.830	31.070	29.999	5,262,739
2024-04-24	31.760	32.180	31.050	32.170	31.061	3,096,905
2024-04-23	32.180	32.850	31.350	31.500	30.414	4,709,393
2024-04-22	33.680	34.310	31.650	31.960	30.858	5,171,211
2024-04-19	32.380	33.380	31.960	33.130	31.988	3,681,319
2024-04-18	32.490	33.460	32.360	32.500	31.380	4,017,822
2024-04-17	31.890	32.800	31.370	32.740	31.611	5,079,705
2024-04-16	31.400	32.440	30.100	31.620	30.530	5,069,758
2024-04-15	32.800	32.880	31.340	31.900	30.800	5,927,286
2024-04-12	32.670	35.280	32.290	33.850	32.683	7,566,848
2024-04-11	32.190	33.410	31.880	32.630	31.505	3,645,402
2024-04-10	32.650	32.850	32.120	32.440	31.322	3,018,733
2024-04-09	31.500	32.700	31.360	32.660	31.534	4,025,415
2024-04-08	33.250	33.680	31.620	31.620	30.530	6,909,123
2024-04-03	34.420	35.380	33.840	33.900	32.731	3,944,160
2024-04-02	34.720	34.890	34.130	34.330	33.146	3,209,699
2024-04-01	33.900	35.180	33.890	34.920	33.716	4,600,953
2024-03-29	34.000	34.350	33.400	34.040	32.866	2,618,224
2024-03-28	33.010	34.810	32.970	34.080	32.905	5,043,854
2024-03-27	33.360	34.260	32.860	33.360	32.210	4,847,311
2024-03-26	33.000	34.000	33.000	33.500	32.345	4,457,301
2024-03-25	34.000	34.920	33.000	33.230	32.084	5,036,119
2024-03-22	35.060	35.210	33.910	34.250	33.069	5,849,128
2024-03-21	35.440	35.980	34.500	35.400	34.180	6,838,490
2024-03-20	36.020	36.380	35.010	35.340	34.122	7,707,731
2024-03-19	36.350	37.690	35.150	36.000	34.759	10,706,680
2024-03-18	34.600	36.660	33.870	36.410	35.155	13,211,470
2024-03-15	32.680	35.500	32.680	34.690	33.494	13,371,090
2024-03-14	33.500	33.590	32.250	32.640	31.515	7,892,973
2024-03-13	31.260	34.080	31.000	33.980	32.809	12,581,670
2024-03-12	31.380	31.450	30.530	31.250	30.173	5,531,746
2024-03-11	31.500	31.810	30.770	31.330	30.250	6,169,470
2024-03-08	31.270	32.700	31.030	31.900	30.800	10,734,540
2024-03-07	31.360	33.080	30.700	31.010	29.941	16,706,279
2024-03-06	27.870	31.300	27.660	30.750	29.690	11,259,460
2024-03-05	28.250	28.290	27.770	27.870	26.909	2,407,368
2024-03-04	28.700	28.900	28.080	28.460	27.479	3,006,843
2024-03-01	28.580	28.800	28.300	28.680	27.691	3,488,386
2024-02-29	27.730	28.790	27.550	28.630	27.643	4,847,819
2024-02-28	29.230	29.980	27.450	27.450	26.504	6,469,227
2024-02-27	28.220	29.160	28.220	29.160	28.155	3,604,755
2024-02-26	28.580	29.070	28.320	28.520	27.537	3,780,299
2024-02-23	28.200	28.760	27.910	28.620	27.633	3,533,245
2024-02-22	28.000	28.450	27.830	28.300	27.324	3,094,899
2024-02-21	27.300	28.970	27.000	28.230	27.257	5,143,830
2024-02-20	27.440	27.610	26.920	27.510	26.562	2,893,167
2024-02-19	28.500	28.690	27.330	27.610	26.658	4,155,803
2024-02-08	26.910	28.450	26.910	28.220	27.247	4,698,813
2024-02-07	26.370	27.660	26.100	27.090	26.156	4,581,574
2024-02-06	23.640	26.680	23.640	26.370	25.461	4,839,732
2024-02-05	25.000	25.190	22.710	24.150	23.317	4,235,600
2024-02-02	26.050	26.500	24.730	25.190	24.322	3,403,140
2024-02-01	25.940	26.600	25.710	26.230	25.326	2,564,552
2024-01-31	26.400	26.990	26.020	26.200	25.297	2,618,638
2024-01-30	27.000	27.390	26.600	26.610	25.693	1,615,563
2024-01-29	28.360	28.360	27.310	27.320	26.378	2,043,416
2024-01-26	28.250	28.480	27.900	27.900	26.938	2,130,780
2024-01-25	27.330	28.360	27.170	28.320	27.344	3,220,787

← NewerPage 11 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.