Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	124.74	129.85	123.12	125.59	65.798	3,048,424
2022-05-10	120.03	125.69	117.80	124.74	65.353	2,859,634
2022-05-09	123.00	125.78	119.80	121.48	63.645	2,177,570
2022-05-06	124.87	126.69	121.41	123.39	64.646	2,841,449
2022-05-05	127.00	132.99	127.00	129.13	67.653	2,812,788
2022-04-29	258.88	266.00	254.95	262.00	68.101	3,637,891
2022-04-28	258.17	262.18	252.26	259.03	67.329	3,338,976
2022-04-27	229.68	258.88	226.03	258.17	67.106	5,291,989
2022-04-26	221.94	237.69	221.94	230.17	59.828	3,249,501
2022-04-25	237.30	237.30	221.36	221.89	57.676	3,216,939
2022-04-22	242.42	252.07	239.17	241.50	62.773	2,721,475
2022-04-21	247.00	250.80	236.33	239.60	62.279	2,839,746
2022-04-20	251.50	254.60	246.03	248.14	64.499	1,590,839
2022-04-19	254.54	257.87	250.67	251.85	65.463	1,581,428
2022-04-18	245.09	261.17	244.11	253.00	65.762	2,916,188
2022-04-15	249.99	253.00	244.00	247.30	64.280	2,138,531
2022-04-14	250.30	258.05	243.56	248.45	64.579	3,368,759
2022-04-13	267.83	269.09	251.30	251.31	65.323	4,091,105
2022-04-12	266.28	273.98	254.00	273.59	71.114	4,128,858
2022-04-11	274.99	275.68	265.01	268.97	69.913	3,122,083
2022-04-08	287.00	288.29	272.00	274.70	71.402	4,548,510
2022-04-07	293.89	303.37	286.00	288.46	74.979	3,282,621
2022-04-06	305.01	305.55	291.00	293.20	76.211	3,896,586
2022-04-01	298.10	315.68	298.10	308.00	80.058	5,128,041
2022-03-31	301.98	302.47	294.11	299.92	77.958	3,724,373
2022-03-30	275.99	307.98	275.24	303.05	78.771	6,567,918
2022-03-29	265.32	277.00	265.32	275.20	71.532	3,485,150
2022-03-28	280.16	287.50	263.66	265.00	68.881	5,399,960
2022-03-25	292.41	299.94	285.00	287.50	74.729	3,178,322
2022-03-24	285.90	300.90	284.00	294.90	76.653	4,664,858
2022-03-23	283.06	287.53	278.00	284.99	74.077	2,154,501
2022-03-22	287.81	295.19	280.00	284.20	73.872	3,538,938
2022-03-21	288.18	291.59	282.20	289.80	75.327	2,770,090
2022-03-18	296.01	297.25	286.00	286.00	74.340	3,993,491
2022-03-17	283.10	301.06	281.50	298.29	77.534	5,822,203
2022-03-16	277.99	280.77	262.66	280.06	72.796	4,230,101
2022-03-15	272.20	281.87	267.00	271.21	70.495	3,163,760
2022-03-14	288.87	290.11	273.08	275.35	71.571	3,606,477
2022-03-11	278.00	289.99	276.50	289.99	75.377	3,187,700
2022-03-10	285.85	289.88	280.50	283.66	73.731	3,800,222
2022-03-09	275.01	280.50	265.57	279.80	72.728	4,051,635
2022-03-08	285.47	291.97	271.00	274.87	71.447	4,431,672
2022-03-07	280.80	293.81	279.88	285.40	74.184	5,154,062
2022-03-04	291.00	294.88	275.41	276.80	71.948	5,096,797
2022-03-03	292.65	305.00	287.02	294.50	76.549	3,764,690
2022-03-02	274.58	297.19	274.50	291.00	75.639	5,406,378
2022-03-01	282.83	286.55	274.77	276.88	71.969	4,506,552
2022-02-28	312.00	312.00	281.60	281.82	73.253	6,638,082
2022-02-25	287.56	287.88	279.80	286.25	74.405	3,270,687
2022-02-24	282.00	296.79	280.13	284.60	73.976	4,935,337
2022-02-23	265.00	282.99	262.50	281.73	73.230	4,127,166
2022-02-22	255.53	269.00	252.00	268.01	69.663	4,151,977
2022-02-21	252.01	261.00	251.00	257.05	66.815	1,901,734
2022-02-18	257.09	258.18	249.34	251.90	65.476	2,230,918
2022-02-17	253.00	262.00	251.01	258.18	67.108	3,311,637
2022-02-16	252.10	257.00	249.10	254.59	66.175	2,438,876
2022-02-15	242.00	257.99	242.00	253.36	65.855	4,416,919
2022-02-14	231.60	246.50	230.02	238.00	61.863	2,611,456
2022-02-11	233.77	236.34	228.00	232.12	60.335	2,008,798
2022-02-10	235.88	238.44	233.02	235.45	61.200	1,957,761

← NewerPage 19 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.