Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.390	34.140	32.810	33.730	32.567	5,309,553
2023-10-30	33.210	33.690	33.090	33.540	32.384	3,584,143
2023-10-27	31.800	33.670	31.690	33.410	32.258	5,849,248
2023-10-26	31.710	32.120	31.040	32.070	30.964	4,154,057
2023-10-25	30.950	32.600	30.950	31.650	30.559	6,443,682
2023-10-24	30.350	30.730	30.080	30.500	29.449	3,232,089
2023-10-23	31.710	31.710	30.000	30.220	29.178	3,359,965
2023-10-20	30.900	32.150	30.810	31.500	30.414	4,125,413
2023-10-19	31.150	31.660	30.890	31.160	30.086	3,314,324
2023-10-18	31.910	32.100	31.120	31.130	30.057	2,800,981
2023-10-17	32.390	32.700	31.860	32.120	31.013	3,032,763
2023-10-16	33.300	33.620	32.270	32.560	31.438	3,660,302
2023-10-13	33.750	33.750	33.150	33.400	32.249	2,949,382
2023-10-12	33.410	34.080	33.080	34.030	32.857	4,528,559
2023-10-11	32.890	33.450	32.610	33.000	31.862	3,079,709
2023-10-10	33.100	33.370	32.690	32.710	31.582	2,225,037
2023-10-09	33.370	33.450	32.710	32.960	31.824	3,154,455
2023-09-28	33.070	33.550	32.960	33.380	32.229	3,572,720
2023-09-27	32.610	33.700	32.450	33.030	31.891	4,370,776
2023-09-26	32.900	33.090	32.560	32.610	31.486	3,039,161
2023-09-25	33.570	33.770	32.770	33.000	31.862	3,918,007
2023-09-22	33.320	33.870	33.210	33.600	32.442	4,029,406
2023-09-21	34.050	34.850	33.420	33.450	32.297	3,373,357
2023-09-20	34.860	35.140	34.120	34.140	32.963	4,316,565
2023-09-19	36.270	36.490	34.870	35.070	33.861	7,388,179
2023-09-18	35.390	38.350	35.390	36.680	35.415	11,726,100
2023-09-15	35.260	35.880	34.740	35.200	33.987	2,856,725
2023-09-14	35.490	35.700	34.730	35.160	33.948	3,306,851
2023-09-13	36.000	36.300	35.250	35.580	34.353	2,490,853
2023-09-12	36.250	36.470	35.900	36.140	34.894	1,969,557
2023-09-11	36.100	36.610	35.820	36.390	35.135	2,630,055
2023-09-08	35.710	36.400	35.710	36.180	34.933	2,906,735
2023-09-07	36.550	37.110	35.910	35.960	34.720	3,666,854
2023-09-06	36.430	36.840	36.100	36.780	35.512	4,117,887
2023-09-05	37.000	37.220	36.290	36.470	35.213	5,768,256
2023-09-04	35.170	37.610	35.160	37.370	36.082	8,764,408
2023-09-01	34.940	35.790	34.940	35.150	33.938	3,638,974
2023-08-31	34.840	35.440	34.520	34.880	33.678	3,487,953
2023-08-30	34.320	35.540	34.250	34.880	33.678	5,617,427
2023-08-29	32.420	34.990	32.340	34.460	33.272	8,637,060
2023-08-28	34.890	34.890	32.300	32.420	31.302	5,284,007
2023-08-25	33.170	33.820	32.820	32.890	31.756	2,727,306
2023-08-24	33.490	33.960	32.970	33.450	32.297	2,682,498
2023-08-23	34.500	34.500	33.300	33.310	32.162	3,008,906
2023-08-22	34.650	35.200	33.670	34.320	33.137	3,867,976
2023-08-21	35.210	35.470	34.490	34.510	33.320	3,337,029
2023-08-18	36.480	36.650	35.180	35.180	33.967	3,576,710
2023-08-17	35.990	36.720	35.600	36.430	35.174	3,355,002
2023-08-16	36.650	37.050	36.100	36.100	34.855	2,309,231
2023-08-15	37.000	37.360	36.440	36.650	35.387	2,657,230
2023-08-14	37.460	37.460	36.660	37.100	35.821	2,309,960
2023-08-11	38.730	38.820	37.600	37.600	36.304	2,658,188
2023-08-10	37.950	38.980	37.930	38.730	37.395	2,315,166
2023-08-09	38.020	38.610	37.950	38.100	36.787	1,932,912
2023-08-08	38.800	38.800	37.560	38.270	36.951	3,870,555
2023-08-07	39.270	39.350	38.630	38.860	37.520	2,237,161
2023-08-04	39.310	39.880	39.140	39.280	37.926	2,334,996
2023-08-03	39.300	39.390	38.930	39.260	37.907	2,389,490
2023-08-02	39.470	39.650	38.900	39.140	37.791	2,114,340
2023-08-01	39.730	39.850	39.250	39.370	38.013	2,060,312

← NewerPage 13 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.