Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	202.13	203.54	190.50	195.41	102.38	3,357,793
2022-08-03	210.00	211.00	200.00	201.72	105.68	3,065,714
2022-08-02	205.50	212.12	203.50	207.55	108.74	3,097,096
2022-08-01	209.54	212.12	204.63	208.22	109.09	2,940,845
2022-07-29	213.99	213.99	206.69	212.55	111.36	3,572,324
2022-07-28	210.11	217.43	205.11	215.00	112.64	4,225,857
2022-07-27	195.84	218.75	194.88	211.98	111.06	7,256,968
2022-07-26	174.50	198.00	172.90	194.44	101.87	7,101,729
2022-07-25	170.50	178.00	168.28	174.98	91.674	4,176,157
2022-07-22	164.08	175.00	164.08	170.00	89.065	4,495,840
2022-07-21	166.80	170.82	164.04	164.45	86.158	3,854,540
2022-07-20	156.77	166.80	155.00	166.80	87.389	4,448,723
2022-07-19	160.19	160.87	156.08	156.18	81.825	2,244,665
2022-07-18	159.00	162.01	153.36	159.91	83.779	2,855,664
2022-07-15	160.00	165.99	159.38	159.62	83.627	3,016,906
2022-07-14	156.99	162.40	154.11	161.75	84.743	2,539,359
2022-07-13	157.87	159.30	154.00	157.64	82.590	1,847,531
2022-07-12	161.00	162.61	157.00	157.90	82.726	2,042,368
2022-07-11	165.51	166.00	160.09	162.48	85.126	1,932,639
2022-07-08	169.00	171.99	162.61	164.39	86.126	3,458,888
2022-07-07	161.01	170.00	161.01	168.35	88.201	4,970,640
2022-07-06	161.85	165.80	157.99	160.59	84.135	5,404,296
2022-07-05	177.00	178.00	157.80	160.15	83.905	7,831,923
2022-07-04	166.00	175.00	165.00	174.15	91.240	4,290,777
2022-07-01	159.99	166.52	159.99	165.31	86.608	5,479,226
2022-06-30	148.09	156.50	148.00	155.13	81.275	4,653,434
2022-06-29	156.00	156.00	147.67	148.00	77.539	4,979,901
2022-06-28	167.42	167.42	153.33	156.61	82.050	6,180,371
2022-06-27	164.20	171.88	164.05	167.48	87.745	3,167,538
2022-06-24	169.00	169.85	161.92	166.11	87.027	4,120,361
2022-06-23	166.39	168.50	163.28	168.50	88.280	3,097,886
2022-06-22	167.80	173.74	165.05	166.75	87.363	3,472,752
2022-06-21	175.00	175.90	166.60	167.73	87.876	3,431,184
2022-06-20	164.28	177.75	164.00	177.67	93.084	3,556,191
2022-06-17	163.00	166.86	162.10	165.90	86.917	2,318,765
2022-06-16	155.01	170.36	155.01	164.45	86.158	3,531,036
2022-06-15	158.00	162.55	154.00	155.00	81.207	2,542,955
2022-06-14	151.83	161.20	151.28	157.90	82.726	2,787,125
2022-06-13	150.01	156.49	148.51	154.00	80.683	2,880,804
2022-06-10	140.73	151.75	140.40	151.50	79.373	3,369,695
2022-06-09	142.79	145.98	141.00	142.82	74.825	2,199,771
2022-06-08	147.00	147.60	142.00	143.15	74.998	2,433,150
2022-06-07	147.99	148.80	143.91	146.90	76.963	2,515,784
2022-06-06	140.60	148.01	139.28	147.38	77.214	3,336,627
2022-06-02	139.82	141.52	138.24	140.74	73.736	2,181,388
2022-06-01	139.65	144.66	139.08	139.82	73.254	2,510,060
2022-05-31	138.00	143.71	137.12	140.69	73.709	3,428,662
2022-05-30	130.30	138.90	130.30	138.68	72.656	4,042,142
2022-05-27	135.22	138.93	130.06	131.28	68.779	3,858,952
2022-05-26	133.28	136.88	129.08	136.50	71.514	4,708,820
2022-05-25	131.88	133.40	128.64	130.66	68.455	2,830,447
2022-05-24	135.75	138.32	131.45	132.01	69.162	3,207,605
2022-05-23	125.69	136.90	124.70	136.44	71.483	5,101,862
2022-05-20	120.12	127.05	120.11	125.60	65.804	3,865,992
2022-05-19	123.18	123.19	115.57	121.09	63.441	4,562,510
2022-05-18	126.98	128.18	125.00	125.63	65.819	1,806,108
2022-05-17	125.06	127.20	123.00	126.90	66.485	2,898,898
2022-05-16	129.03	130.84	124.98	126.00	66.013	2,218,057
2022-05-13	129.50	130.68	126.18	129.05	67.611	1,909,978
2022-05-12	124.28	131.68	123.34	129.30	67.742	3,358,324

← NewerPage 18 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.