Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	133.86	133.86	130.67	131.00	68.633	3,877,840
2023-02-03	137.31	138.45	133.40	134.84	70.645	4,501,544
2023-02-02	138.60	141.88	136.51	138.47	72.546	4,903,398
2023-02-01	138.54	138.99	136.21	138.60	72.614	4,479,145
2023-01-31	136.49	139.66	133.51	139.17	72.913	6,654,128
2023-01-30	137.00	139.90	133.90	138.54	72.583	5,574,880
2023-01-20	136.29	137.00	132.80	133.70	70.047	4,150,937
2023-01-19	135.15	136.68	135.01	136.18	71.347	2,968,307
2023-01-18	136.82	136.95	134.10	135.93	71.216	3,560,599
2023-01-17	134.02	137.83	132.11	136.29	71.404	6,760,922
2023-01-16	128.52	134.43	127.05	134.24	70.330	7,870,776
2023-01-13	127.99	130.50	125.80	127.26	66.673	4,898,575
2023-01-12	128.36	128.94	126.70	127.20	66.642	4,206,469
2023-01-11	120.61	133.36	119.86	128.30	67.218	9,619,002
2023-01-10	123.99	124.30	119.70	120.99	63.388	3,801,359
2023-01-09	124.10	126.00	122.73	124.00	64.965	3,677,183
2023-01-06	123.25	124.97	121.71	123.80	64.861	3,781,167
2023-01-05	118.80	124.13	117.00	123.38	64.641	5,576,478
2023-01-04	121.00	121.78	117.55	117.91	61.775	2,712,778
2023-01-03	118.85	121.80	116.07	121.68	63.750	3,379,625
2022-12-30	120.97	123.50	118.20	119.15	62.424	2,588,166
2022-12-29	120.33	122.27	119.50	120.46	63.111	1,864,525
2022-12-28	124.00	124.45	121.30	121.88	63.855	2,504,459
2022-12-27	120.68	124.99	120.14	124.98	65.479	3,954,726
2022-12-26	115.01	121.08	114.80	120.80	63.289	3,951,472
2022-12-23	119.49	120.02	114.95	115.43	60.475	2,756,923
2022-12-22	119.90	122.90	119.01	119.99	62.864	2,733,483
2022-12-21	120.29	120.71	118.01	119.16	62.430	1,828,485
2022-12-20	122.34	123.28	120.20	120.60	63.184	2,130,943
2022-12-19	122.98	125.66	122.13	122.70	64.284	2,105,644
2022-12-16	126.90	127.60	123.00	123.05	64.468	2,828,322
2022-12-15	128.90	129.99	125.60	128.14	67.134	4,151,761
2022-12-14	122.07	128.80	121.51	128.80	67.480	4,834,008
2022-12-13	123.51	125.00	121.00	121.44	63.624	2,766,958
2022-12-12	127.04	128.42	124.00	124.13	65.033	2,928,466
2022-12-09	127.25	128.65	125.55	128.43	67.286	3,086,387
2022-12-08	130.00	130.51	127.06	127.33	66.710	3,069,131
2022-12-07	132.11	133.53	129.65	130.52	68.381	3,498,078
2022-12-06	128.29	134.99	127.81	131.96	69.136	5,842,615
2022-12-05	129.05	130.80	127.00	128.80	67.480	3,392,619
2022-12-02	126.20	130.28	124.23	128.61	67.381	5,616,599
2022-12-01	119.81	126.35	119.81	126.20	66.118	6,932,273
2022-11-30	120.00	121.26	117.76	118.21	61.932	2,122,321
2022-11-29	118.00	120.58	117.35	120.01	62.875	2,285,323
2022-11-28	115.60	118.80	114.80	117.80	61.717	2,305,264
2022-11-25	123.00	123.00	118.97	119.30	62.503	2,735,557
2022-11-24	122.35	124.35	121.49	123.40	64.651	2,423,063
2022-11-23	120.13	122.85	118.00	121.96	63.897	2,507,578
2022-11-22	124.16	124.16	120.11	120.68	63.226	2,831,418
2022-11-21	122.00	124.78	121.33	124.45	65.201	2,408,387
2022-11-18	127.95	128.28	122.50	123.00	64.441	4,568,576
2022-11-17	127.30	129.19	125.40	127.58	66.841	3,770,191
2022-11-16	130.20	130.50	123.52	127.23	66.658	9,675,010
2022-11-15	132.00	136.30	128.62	135.69	71.090	4,368,822
2022-11-14	136.86	140.69	132.58	133.18	69.775	6,302,286
2022-11-11	134.08	141.00	132.61	138.28	72.447	7,496,501
2022-11-10	132.87	133.81	129.20	130.05	68.135	2,955,135
2022-11-09	134.50	135.88	132.60	133.35	69.864	2,149,241
2022-11-08	137.09	139.04	133.55	134.88	70.666	3,266,859
2022-11-07	135.08	137.90	133.99	136.70	71.619	4,067,307

← NewerPage 16 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.