Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	82.150	82.380	80.300	80.500	42.175	3,082,870
2023-05-04	83.680	84.170	81.600	81.930	42.924	4,087,968
2023-04-28	84.300	84.820	83.200	83.800	43.904	3,182,505
2023-04-27	82.850	83.800	81.880	83.090	43.532	3,597,560
2023-04-26	79.160	85.000	78.990	83.030	43.501	6,737,287
2023-04-25	85.000	85.730	80.690	82.980	43.474	5,548,897
2023-04-24	84.510	85.420	83.430	84.700	44.376	3,218,795
2023-04-21	87.800	89.670	85.000	85.020	44.543	5,760,899
2023-04-20	89.990	89.990	87.150	88.380	46.304	6,286,151
2023-04-19	91.900	92.110	90.020	90.150	47.231	5,157,392
2023-04-18	91.950	93.200	91.170	92.480	48.452	4,096,869
2023-04-17	91.350	93.500	91.340	92.350	48.383	4,023,515
2023-04-14	91.370	93.250	91.100	92.240	48.326	4,840,923
2023-04-13	92.200	92.650	91.100	91.430	47.901	4,616,006
2023-04-12	93.580	95.250	92.450	92.660	48.546	4,786,036
2023-04-11	93.790	94.260	92.850	93.500	48.986	4,881,981
2023-04-10	95.370	95.880	93.600	93.790	49.138	4,901,999
2023-04-07	95.810	96.860	95.160	95.450	50.008	3,926,141
2023-04-06	95.400	97.000	94.800	95.800	50.191	4,579,816
2023-04-04	97.860	98.370	95.790	96.250	50.427	5,774,901
2023-04-03	97.650	99.990	95.880	98.470	51.590	7,273,629
2023-03-31	95.700	98.850	94.930	97.040	50.841	6,821,669
2023-03-30	96.200	96.340	94.000	95.810	50.196	5,187,675
2023-03-29	97.600	98.480	95.790	96.130	50.364	7,433,281
2023-03-28	97.460	98.770	95.060	97.550	51.108	10,262,195
2023-03-27	90.590	98.990	90.380	97.500	51.082	17,721,103
2023-03-24	91.600	91.600	88.500	90.010	47.158	11,633,474
2023-03-23	94.020	94.300	92.760	93.720	49.101	7,684,532
2023-03-22	96.000	97.950	94.440	95.040	49.793	10,772,849
2023-03-21	94.470	94.690	92.200	93.450	48.960	11,082,112
2023-03-20	113.59	113.80	92.000	97.500	51.082	21,704,707
2023-03-17	113.67	114.64	112.71	114.50	59.988	2,463,834
2023-03-16	117.00	117.22	113.61	113.85	59.648	2,739,879
2023-03-15	118.78	119.80	117.32	117.81	61.722	1,775,448
2023-03-14	121.49	122.01	115.60	117.78	61.707	4,435,978
2023-03-13	125.10	126.15	122.81	122.94	64.410	2,679,809
2023-03-10	124.59	125.00	122.38	122.81	64.342	2,014,828
2023-03-09	124.40	125.47	123.80	124.93	65.453	1,558,682
2023-03-08	121.58	124.89	121.10	124.23	65.086	1,911,287
2023-03-07	126.25	126.40	122.18	122.18	64.012	2,396,390
2023-03-06	124.81	127.24	124.30	126.05	66.039	1,982,094
2023-03-03	125.66	126.20	124.01	125.37	65.683	1,950,847
2023-03-02	126.43	128.32	125.31	126.29	66.165	2,556,176
2023-03-01	125.22	126.69	124.10	126.42	66.233	2,351,624
2023-02-28	124.74	125.62	123.80	125.17	65.578	1,730,470
2023-02-27	127.03	127.62	124.30	124.44	65.196	2,640,855
2023-02-24	128.08	128.85	127.08	127.80	66.956	2,054,301
2023-02-23	126.10	128.80	126.05	128.09	67.108	2,704,203
2023-02-22	124.68	127.29	124.01	126.04	66.034	1,898,187
2023-02-21	124.09	125.90	123.36	125.76	65.887	2,906,159
2023-02-20	125.31	126.00	121.05	123.81	64.866	4,481,498
2023-02-17	128.46	129.04	125.80	126.15	66.092	2,996,112
2023-02-16	133.60	133.70	127.25	128.00	67.061	5,235,058
2023-02-15	137.09	137.09	133.37	133.38	69.880	4,213,091
2023-02-14	134.10	137.80	133.30	137.10	71.829	5,242,442
2023-02-13	133.20	134.20	132.50	134.10	70.257	3,096,302
2023-02-10	132.75	133.86	131.45	133.23	69.801	2,438,112
2023-02-09	130.26	133.50	129.69	132.92	69.639	2,743,813
2023-02-08	132.86	134.10	130.85	130.85	68.554	2,721,907
2023-02-07	131.99	132.83	129.81	132.80	69.576	2,933,252

← NewerPage 15 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.