Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	27.420	27.560	26.190	27.520	26.571	3,952,569
2024-01-23	27.130	27.590	26.630	27.090	26.156	2,774,555
2024-01-22	28.840	28.840	27.000	27.000	26.069	5,047,365
2024-01-19	29.510	29.750	28.900	28.930	27.933	2,485,900
2024-01-18	29.630	29.760	28.610	29.450	28.435	3,526,511
2024-01-17	30.410	30.420	29.770	29.840	28.811	2,272,399
2024-01-16	30.350	30.620	29.910	30.450	29.400	2,503,980
2024-01-15	30.520	30.790	30.050	30.340	29.294	2,570,775
2024-01-12	30.940	31.450	30.650	30.700	29.642	2,605,339
2024-01-11	30.060	31.360	29.910	31.100	30.028	3,884,381
2024-01-10	30.250	30.850	29.700	30.290	29.246	3,118,493
2024-01-09	29.940	30.770	29.610	30.150	29.111	2,850,885
2024-01-08	30.660	30.820	29.800	29.800	28.773	3,110,028
2024-01-05	31.500	31.860	30.500	30.650	29.593	2,647,140
2024-01-04	31.960	32.000	31.360	31.460	30.375	1,957,085
2024-01-03	31.800	32.170	31.670	32.030	30.926	2,367,707
2024-01-02	32.310	32.450	31.840	31.860	30.762	2,559,133
2023-12-29	31.900	32.390	31.750	32.300	31.186	3,394,862
2023-12-28	30.430	32.210	30.420	31.900	30.800	5,626,284
2023-12-27	30.620	30.740	30.210	30.640	29.584	2,187,260
2023-12-26	31.000	31.050	30.480	30.530	29.478	1,888,012
2023-12-25	31.030	31.220	30.660	31.170	30.095	2,113,755
2023-12-22	30.870	31.430	30.300	31.030	29.960	4,111,200
2023-12-21	31.000	31.220	30.530	30.840	29.777	3,637,428
2023-12-20	31.700	31.860	30.900	31.010	29.941	2,819,331
2023-12-19	31.580	31.920	31.270	31.580	30.491	2,350,446
2023-12-18	31.980	32.190	31.510	31.730	30.636	2,781,111
2023-12-15	32.430	32.910	32.300	32.320	31.206	2,141,308
2023-12-14	32.720	33.240	32.460	32.510	31.389	1,950,017
2023-12-13	33.400	33.400	32.660	32.660	31.534	2,361,908
2023-12-12	33.260	33.580	33.110	33.390	32.239	2,178,659
2023-12-11	33.170	33.530	32.270	33.380	32.229	3,753,030
2023-12-08	33.530	33.990	33.160	33.160	32.017	3,471,029
2023-12-07	34.280	34.640	33.500	33.820	32.654	3,761,158
2023-12-06	33.020	35.350	33.000	34.120	32.944	6,293,548
2023-12-05	34.600	34.780	33.180	33.180	32.036	5,628,831
2023-12-04	35.000	35.590	34.840	34.930	33.726	4,160,083
2023-12-01	34.350	34.940	34.280	34.900	33.697	3,823,434
2023-11-30	34.850	35.110	34.010	34.210	33.031	4,931,787
2023-11-29	35.710	35.890	34.890	34.970	33.764	5,063,888
2023-11-28	35.500	36.200	35.330	35.840	34.604	5,215,902
2023-11-27	36.040	36.200	35.340	35.430	34.209	6,038,863
2023-11-24	36.600	37.330	36.150	36.350	35.097	6,896,339
2023-11-23	37.580	37.950	36.280	36.800	35.531	10,537,420
2023-11-22	38.250	39.480	37.770	37.780	36.478	15,529,230
2023-11-21	37.900	40.180	37.530	39.350	37.993	25,769,990
2023-11-20	34.960	37.990	34.300	37.310	36.024	15,638,500
2023-11-17	34.100	35.090	34.000	34.860	33.658	3,786,063
2023-11-16	34.680	35.330	34.390	34.400	33.214	3,448,548
2023-11-15	34.790	35.170	34.600	34.850	33.649	4,056,803
2023-11-14	34.240	35.080	33.980	34.580	33.388	4,716,719
2023-11-13	33.990	34.230	33.720	34.210	33.031	2,890,862
2023-11-10	33.690	34.030	33.500	33.720	32.558	2,372,755
2023-11-09	34.100	34.500	33.870	33.890	32.722	3,618,279
2023-11-08	34.200	34.490	33.800	34.010	32.838	3,035,955
2023-11-07	34.250	34.280	33.730	34.030	32.857	2,723,286
2023-11-06	33.850	34.580	33.620	34.250	33.069	4,669,125
2023-11-03	32.880	33.680	32.880	33.510	32.355	3,584,339
2023-11-02	33.530	33.600	32.810	32.810	31.679	2,219,511
2023-11-01	33.730	33.810	33.210	33.360	32.210	2,656,152

← NewerPage 12 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.