Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	227.09	237.32	227.00	236.25	61.408	2,290,325
2022-02-08	231.17	232.59	224.00	230.00	59.784	2,342,471
2022-02-07	235.96	237.68	229.90	231.00	60.043	2,775,641
2022-01-28	224.71	236.66	218.11	231.00	60.043	3,021,103
2022-01-27	227.90	230.88	220.88	221.40	57.548	1,885,002
2022-01-26	228.34	233.58	224.60	226.79	58.949	2,040,882
2022-01-25	232.60	238.20	227.17	227.50	59.134	2,615,945
2022-01-24	224.49	240.89	222.99	232.60	60.459	3,707,950
2022-01-21	213.18	228.88	213.18	224.52	58.359	4,001,987
2022-01-20	227.61	231.00	214.11	216.38	56.243	5,536,443
2022-01-19	239.95	244.00	226.60	229.90	59.758	5,183,614
2022-01-18	255.41	262.57	243.24	244.04	63.433	4,859,744
2022-01-17	241.60	247.00	235.11	243.00	63.163	2,090,907
2022-01-14	240.01	248.80	239.01	241.78	62.845	2,784,569
2022-01-13	253.59	254.79	242.60	243.28	63.235	2,620,798
2022-01-12	264.50	266.91	244.05	256.00	66.542	3,973,774
2022-01-11	270.99	274.27	262.00	263.70	68.543	1,718,919
2022-01-10	265.00	274.88	262.71	272.00	70.701	1,753,829
2022-01-07	270.50	274.20	265.38	266.72	69.328	1,856,159
2022-01-06	271.00	277.85	263.11	271.10	70.467	2,050,782
2022-01-05	271.05	278.00	262.00	274.29	71.296	2,524,113
2022-01-04	290.00	290.97	265.00	271.05	70.454	3,923,284
2021-12-31	292.20	292.20	283.22	286.70	74.521	2,516,873
2021-12-30	288.00	302.13	286.00	292.38	75.998	5,244,047
2021-12-29	278.01	293.66	276.01	291.50	75.769	4,691,379
2021-12-28	290.02	290.02	274.01	277.84	72.219	3,494,830
2021-12-27	286.00	294.49	275.00	288.88	75.088	3,785,674
2021-12-24	273.92	296.00	272.50	286.13	74.373	5,826,394
2021-12-23	278.70	283.48	272.00	273.89	71.192	2,707,558
2021-12-22	279.04	283.68	275.01	277.62	72.161	2,876,077
2021-12-21	262.00	285.00	261.14	282.15	73.339	5,994,622
2021-12-20	258.00	270.49	253.00	266.23	69.201	4,512,506
2021-12-17	272.34	272.40	258.12	258.87	67.288	4,425,923
2021-12-16	277.38	279.31	270.18	272.40	70.805	3,214,437
2021-12-15	280.80	283.20	275.10	277.21	72.055	3,082,274
2021-12-14	283.81	286.00	276.20	282.18	73.347	3,367,617
2021-12-13	292.70	297.98	285.00	286.17	74.384	4,828,723
2021-12-10	299.00	302.99	292.61	293.13	76.193	7,787,658
2021-12-09	283.12	283.12	273.49	278.19	72.309	3,383,637
2021-12-08	280.56	288.00	279.92	281.62	73.201	4,068,861
2021-12-07	280.09	290.60	274.74	280.00	72.780	7,901,378
2021-12-06	305.00	307.00	270.00	274.90	71.454	8,145,058
2021-12-03	307.33	311.92	293.70	310.48	80.703	4,754,595
2021-12-02	322.00	322.00	306.00	308.50	80.188	4,088,398
2021-12-01	335.50	341.99	320.42	320.87	83.403	5,040,712
2021-11-30	339.51	353.98	326.00	340.85	88.597	5,576,687
2021-11-29	334.33	341.00	333.00	335.52	87.211	2,764,434
2021-11-26	334.54	343.33	329.33	337.40	87.700	3,476,514
2021-11-25	345.00	350.49	333.13	334.53	86.954	2,942,908
2021-11-24	351.80	356.00	334.22	340.00	88.376	4,385,157
2021-11-23	325.99	366.64	323.07	353.00	91.755	6,663,047
2021-11-22	305.33	331.00	305.28	327.01	84.999	5,270,007
2021-11-19	307.00	314.50	303.33	306.80	79.746	3,909,935
2021-11-18	316.01	322.98	306.20	310.20	80.630	4,329,187
2021-11-17	311.99	316.99	305.18	316.48	82.262	3,883,803
2021-11-16	313.01	323.99	306.03	312.10	81.124	4,846,363
2021-11-15	330.13	332.98	313.18	314.46	81.737	5,255,333
2021-11-12	335.00	343.03	321.00	333.50	86.686	5,603,064
2021-11-11	319.00	345.22	312.17	339.00	88.116	7,574,416
2021-11-10	320.85	324.40	300.00	323.00	83.957	7,622,321

← NewerPage 20 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.