Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.730	39.850	39.250	39.370	38.013	2,060,312
2023-07-31	39.810	40.390	39.650	39.820	38.447	3,054,620
2023-07-28	38.860	39.700	38.470	39.570	38.206	2,704,453
2023-07-27	39.520	39.850	38.900	39.000	37.655	1,923,576
2023-07-26	40.190	40.190	39.430	39.520	38.158	2,320,059
2023-07-25	39.000	40.240	39.000	40.190	38.804	5,050,645
2023-07-24	39.810	39.880	38.340	38.560	37.231	4,934,394
2023-07-21	40.200	40.880	39.380	39.900	38.524	3,579,088
2023-07-20	40.330	41.330	40.260	40.270	38.882	2,609,855
2023-07-19	40.900	41.100	40.210	40.420	39.027	2,068,396
2023-07-18	41.330	41.670	40.680	40.900	39.490	2,331,700
2023-07-17	41.700	41.780	41.210	41.310	39.886	2,000,874
2023-07-14	43.060	43.060	41.870	41.970	40.523	3,699,957
2023-07-13	42.700	43.480	42.600	43.160	41.672	2,980,896
2023-07-12	43.460	43.460	42.340	42.360	40.900	2,265,087
2023-07-11	42.600	43.480	42.200	43.460	41.962	2,622,940
2023-07-10	41.770	43.390	41.600	42.510	41.044	3,572,126
2023-07-07	42.600	42.630	41.560	41.560	40.127	2,912,901
2023-07-06	43.530	43.540	42.600	42.670	41.199	2,566,553
2023-07-05	43.840	44.120	43.260	43.540	42.039	2,222,152
2023-07-04	44.410	44.840	43.970	44.060	42.541	2,457,000
2023-07-03	44.260	45.500	44.010	44.330	42.802	5,109,224
2023-06-30	41.800	44.280	41.670	44.000	42.483	6,298,022
2023-06-29	42.020	42.810	41.680	41.810	40.369	1,952,020
2023-06-28	42.140	42.430	41.300	41.930	40.484	2,175,238
2023-06-27	41.920	42.800	41.600	42.350	40.890	2,124,998
2023-06-26	42.010	42.770	41.200	42.020	40.571	2,859,840
2023-06-21	43.380	43.600	42.240	42.240	40.784	2,494,545
2023-06-20	43.710	44.100	43.200	43.380	41.884	3,097,494
2023-06-19	43.260	45.320	43.260	43.960	42.444	5,219,643
2023-06-16	42.840	43.650	42.820	43.340	41.846	3,531,165
2023-06-15	42.080	43.150	41.820	42.850	41.373	3,367,798
2023-06-14	42.170	42.780	41.860	42.120	40.668	2,494,733
2023-06-13	42.590	42.850	42.030	42.300	40.842	2,337,914
2023-06-12	42.850	43.180	41.810	42.690	41.218	3,179,977
2023-06-09	42.480	42.890	42.010	42.850	41.373	2,914,609
2023-06-08	77.950	78.470	76.520	77.310	40.504	3,007,184
2023-06-07	78.940	78.940	77.450	77.950	40.839	2,331,718
2023-06-06	81.000	81.000	78.110	78.400	41.075	3,248,405
2023-06-05	81.840	82.860	80.000	80.690	42.275	4,994,996
2023-06-02	77.070	81.830	77.070	80.470	42.159	5,755,704
2023-06-01	76.000	77.430	75.500	76.990	40.336	2,395,911
2023-05-31	76.680	77.400	76.100	76.400	40.027	2,414,698
2023-05-30	75.630	77.700	75.500	77.170	40.430	4,993,657
2023-05-29	79.790	80.000	73.310	75.660	39.639	8,997,313
2023-05-26	81.200	81.260	79.320	79.790	41.803	2,919,389
2023-05-25	81.890	82.440	80.270	81.200	42.542	3,029,380
2023-05-24	81.440	82.660	81.090	81.750	42.830	2,536,488
2023-05-23	82.210	83.970	81.850	81.960	42.940	3,991,742
2023-05-22	81.790	82.790	80.600	82.580	43.265	3,982,918
2023-05-19	79.700	82.680	79.410	82.300	43.118	5,106,479
2023-05-18	80.300	81.460	79.790	80.010	41.918	3,355,455
2023-05-17	79.980	82.300	79.980	80.970	42.421	4,396,549
2023-05-16	80.970	81.200	79.540	79.840	41.829	1,887,135
2023-05-15	79.310	81.000	79.060	80.720	42.290	2,354,778
2023-05-12	82.120	82.740	79.720	79.720	41.766	3,025,929
2023-05-11	80.460	82.860	80.460	82.120	43.024	3,520,160
2023-05-10	79.690	81.190	79.300	80.450	42.149	2,849,947
2023-05-09	81.030	81.550	79.860	79.860	41.840	2,857,564
2023-05-08	80.620	81.940	80.200	81.270	42.579	2,784,189

← NewerPage 14 of 21 · 1,213 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.