Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	28.960	29.250	27.850	27.940	27.486	5,045,580
2024-10-28	28.740	29.000	28.150	28.850	28.381	4,722,620
2024-10-25	27.610	29.180	27.600	28.740	28.273	6,593,360
2024-10-24	28.040	28.180	27.420	27.600	27.152	3,269,882
2024-10-23	28.130	28.460	27.700	28.180	27.722	5,342,322
2024-10-22	27.500	28.170	27.330	28.130	27.673	5,115,520
2024-10-21	27.840	28.460	27.350	27.770	27.319	7,064,087
2024-10-18	26.090	28.080	25.960	27.330	26.886	6,817,761
2024-10-17	26.470	27.050	26.060	26.090	25.666	3,562,520
2024-10-16	26.030	26.770	25.920	26.300	25.873	2,916,150
2024-10-15	27.140	27.310	26.390	26.400	25.971	4,303,100
2024-10-14	26.800	27.340	26.040	27.280	26.837	5,267,301
2024-10-11	28.710	28.710	26.200	26.600	26.168	5,708,174
2024-10-10	29.070	30.180	28.240	28.270	27.811	7,297,990
2024-10-09	31.590	32.070	28.700	28.740	28.273	9,474,273
2024-10-08	34.900	35.350	30.800	33.240	32.700	15,093,660
2024-09-30	27.000	30.170	26.800	29.900	29.414	11,566,180
2024-09-27	24.600	26.280	24.460	25.940	25.518	6,570,755
2024-09-26	22.950	24.070	22.790	24.070	23.679	3,672,593
2024-09-25	23.480	23.730	22.900	22.980	22.607	3,641,400
2024-09-24	21.750	23.160	21.750	23.160	22.784	4,186,791
2024-09-23	22.000	22.200	21.640	21.640	21.288	1,296,420
2024-09-20	22.400	22.400	21.900	22.030	21.672	1,398,320
2024-09-19	21.860	22.480	21.670	22.410	22.046	2,046,220
2024-09-18	22.350	22.530	21.600	21.860	21.505	1,439,680
2024-09-13	22.900	22.980	22.360	22.400	22.036	1,333,600
2024-09-12	23.250	23.400	22.710	22.740	22.370	1,534,780
2024-09-11	23.000	23.360	22.860	23.160	22.784	1,293,500
2024-09-10	22.960	23.080	22.630	23.060	22.685	1,638,200
2024-09-09	22.850	23.020	22.600	22.800	22.430	1,629,864
2024-09-06	24.210	24.220	22.950	23.160	22.784	3,121,680
2024-09-05	24.090	24.420	23.690	24.050	23.659	2,342,620
2024-09-04	23.600	24.160	23.370	23.730	23.344	2,674,200
2024-09-03	23.600	23.810	23.370	23.520	23.138	2,409,966
2024-09-02	23.450	23.660	22.780	23.500	23.118	4,405,845
2024-08-30	22.790	24.000	22.410	23.760	23.374	6,624,060
2024-08-29	23.090	23.700	22.930	23.550	23.167	2,114,040
2024-08-28	22.800	23.390	22.800	23.130	22.754	1,400,226
2024-08-27	23.140	23.280	22.760	22.900	22.528	1,687,499
2024-08-26	23.260	23.770	23.100	23.160	22.784	1,629,000
2024-08-23	23.100	23.450	23.100	23.210	22.833	1,359,016
2024-08-22	23.610	23.920	23.230	23.330	22.951	1,513,460
2024-08-21	23.500	24.100	23.500	23.820	23.433	1,501,264
2024-08-20	24.050	24.280	23.500	23.680	23.295	3,708,051
2024-08-19	24.680	24.680	24.160	24.340	23.944	5,757,061
2024-08-16	25.890	26.470	25.210	25.280	24.869	9,147,925
2024-08-15	24.150	24.730	24.000	24.410	24.013	1,711,771
2024-08-14	24.700	24.840	24.240	24.260	23.866	1,442,434
2024-08-13	24.510	24.810	24.310	24.790	24.387	1,270,760
2024-08-12	24.650	24.870	24.320	24.640	24.240	1,399,160
2024-08-09	25.910	26.080	24.800	24.820	24.417	2,831,340
2024-08-08	25.700	25.980	25.060	25.680	25.263	4,004,979
2024-08-07	24.900	25.750	24.510	25.600	25.184	3,752,827
2024-08-06	24.780	25.030	24.440	24.910	24.505	1,721,400
2024-08-05	24.770	25.400	24.300	24.370	23.974	2,032,780
2024-08-02	25.060	25.390	24.910	24.930	24.525	1,735,102
2024-08-01	25.590	25.840	25.020	25.190	24.781	2,127,300
2024-07-31	24.660	25.550	24.410	25.530	25.115	2,706,546
2024-07-30	24.310	24.610	24.010	24.610	24.210	1,620,340
2024-07-29	25.050	25.050	24.360	24.450	24.053	1,265,700

← NewerPage 9 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.