Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	131.00	136.49	129.66	135.85	71.174	5,101,342
2022-11-03	128.11	133.00	128.08	131.39	68.837	3,728,233
2022-11-02	126.96	132.50	126.00	129.30	67.742	5,298,222
2022-11-01	122.10	129.99	121.30	128.54	67.344	6,265,736
2022-10-31	119.50	123.78	118.72	121.57	63.692	3,575,836
2022-10-28	123.00	126.59	119.99	120.03	62.885	4,526,883
2022-10-27	128.75	133.50	125.48	125.51	65.756	5,548,944
2022-10-26	132.88	133.61	126.06	128.67	67.412	6,625,563
2022-10-25	129.60	132.39	126.88	129.88	68.046	2,751,593
2022-10-24	129.83	134.50	129.60	130.52	68.381	2,897,263
2022-10-21	134.80	135.35	130.00	130.20	68.214	2,689,376
2022-10-20	133.99	136.70	130.98	134.00	70.204	3,450,957
2022-10-19	134.00	138.30	133.33	135.26	70.865	3,403,423
2022-10-18	140.00	140.00	135.00	135.75	71.121	5,544,372
2022-10-17	144.00	147.00	137.20	141.51	74.139	6,099,508
2022-10-14	141.90	146.81	135.22	145.31	76.130	8,760,694
2022-10-13	139.00	143.50	138.00	139.16	72.908	4,351,475
2022-10-12	139.47	142.81	132.06	142.00	74.396	4,733,469
2022-10-11	142.20	142.20	138.08	139.46	73.065	2,650,786
2022-10-10	150.56	151.00	140.74	141.28	74.019	4,508,726
2022-09-30	154.98	155.44	148.68	149.37	78.257	2,721,031
2022-09-29	156.64	157.45	153.08	155.45	81.442	2,639,037
2022-09-28	162.40	162.40	154.05	154.60	80.997	3,896,577
2022-09-27	164.71	164.86	159.20	163.59	85.707	4,388,215
2022-09-26	161.06	168.88	160.05	161.48	84.602	5,028,895
2022-09-23	169.07	169.90	159.50	160.83	84.261	3,650,019
2022-09-22	165.18	170.50	164.50	169.05	88.568	2,732,999
2022-09-21	167.82	171.61	166.00	166.36	87.158	2,599,466
2022-09-20	171.16	173.58	168.00	168.86	88.468	2,505,639
2022-09-19	176.54	180.82	167.71	170.03	89.081	3,386,058
2022-09-16	179.96	181.88	176.14	178.16	93.341	2,720,462
2022-09-15	187.80	187.98	173.50	178.98	93.770	3,719,260
2022-09-14	185.00	189.92	184.00	186.55	97.736	1,606,137
2022-09-13	191.10	195.00	185.00	187.80	98.391	3,223,686
2022-09-09	201.85	201.86	191.00	193.82	101.55	2,280,371
2022-09-08	199.99	205.31	196.00	200.50	105.04	2,496,157
2022-09-07	194.84	202.12	190.28	200.90	105.25	3,679,841
2022-09-06	195.01	196.99	183.47	196.99	103.21	3,886,996
2022-09-05	192.50	200.88	190.04	194.57	101.94	2,181,598
2022-09-02	196.48	196.86	189.09	192.67	100.94	2,622,684
2022-09-01	190.06	197.48	190.04	196.69	103.05	2,247,237
2022-08-31	204.80	206.85	190.96	191.90	100.54	3,294,789
2022-08-30	209.52	212.50	203.10	206.50	108.19	2,219,634
2022-08-29	209.80	218.50	205.13	212.50	111.33	2,772,241
2022-08-26	211.00	219.89	209.38	214.13	112.19	2,808,243
2022-08-25	209.04	214.01	204.29	213.13	111.66	2,795,842
2022-08-24	219.30	219.30	205.52	211.35	110.73	4,367,171
2022-08-23	205.92	219.92	205.08	219.30	114.89	5,499,440
2022-08-22	209.69	212.85	199.00	207.00	108.45	6,402,865
2022-08-19	219.65	221.44	209.66	213.00	111.59	5,198,673
2022-08-18	218.00	222.86	215.70	220.80	115.68	3,326,423
2022-08-17	230.98	232.30	217.37	221.40	115.99	4,873,568
2022-08-16	225.95	229.00	217.00	224.77	117.76	4,117,988
2022-08-15	234.00	246.00	223.14	230.90	120.97	5,684,010
2022-08-12	216.00	238.00	214.15	233.98	122.59	5,452,264
2022-08-11	219.61	228.69	212.18	217.00	113.69	5,088,362
2022-08-10	211.79	216.42	206.25	211.58	110.85	2,728,020
2022-08-09	204.89	217.97	203.81	212.41	111.28	4,551,399
2022-08-08	201.00	210.00	201.00	206.00	107.93	3,492,620
2022-08-05	194.35	202.16	192.15	200.00	104.78	3,105,122

← NewerPage 17 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.