Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	52.010	53.010	51.090	51.890	51.890	8,346,013
2026-10-20	49.200	51.960	49.000	51.230	51.230	8,958,271
2026-10-19	50.450	50.500	47.330	49.350	49.350	8,005,170
2026-10-16	52.010	52.180	49.780	50.250	50.250	8,157,779
2026-10-15	50.580	51.780	50.200	50.470	50.470	9,401,919
2026-10-14	54.530	55.100	52.820	52.840	52.840	7,178,312
2026-10-13	51.930	55.740	50.780	55.030	55.030	12,190,721
2026-10-12	55.860	55.990	53.310	53.350	53.350	8,368,952
2026-10-09	57.500	57.760	53.060	56.000	56.000	14,406,336
2026-10-08	61.630	62.110	57.490	58.240	58.240	13,554,960
2026-09-30	64.000	64.810	61.460	61.620	61.620	11,664,773
2026-09-29	65.300	65.340	63.010	63.780	63.780	12,878,196
2026-09-28	69.580	69.900	64.500	65.980	65.980	16,874,799
2026-09-24	70.500	71.660	68.720	69.040	69.040	15,814,960
2026-09-23	69.020	71.770	68.350	71.040	71.040	23,926,367
2026-09-22	70.780	71.220	68.310	68.500	68.500	19,356,457
2026-09-21	70.390	72.800	68.360	70.070	70.070	21,858,225
2026-09-18	71.000	71.550	68.690	71.100	71.100	26,730,062
2026-09-17	68.880	71.380	67.360	71.360	71.360	29,521,311
2026-09-16	66.510	69.500	65.650	69.440	69.440	27,280,204
2026-09-15	66.630	67.670	64.720	66.000	66.000	23,145,778
2026-09-14	59.000	67.380	57.710	65.790	65.790	34,935,271
2026-09-11	60.030	62.470	58.690	60.300	60.300	18,091,336
2026-09-10	63.820	64.780	61.830	61.940	61.940	21,942,455
2026-09-09	62.170	65.680	61.300	64.970	64.970	29,588,129
2026-09-08	61.920	64.240	60.260	62.070	62.070	23,464,016
2026-09-07	59.890	62.060	57.000	61.380	61.380	19,609,052
2026-09-04	63.140	65.850	59.080	60.010	60.010	29,213,195
2026-09-03	60.830	64.730	59.500	63.070	63.070	29,955,489
2026-09-02	59.090	62.460	58.720	59.750	59.750	19,483,130
2026-09-01	61.820	61.900	58.880	60.180	60.180	12,937,905
2026-08-31	59.500	61.750	59.000	61.650	61.650	10,194,027
2026-08-28	61.460	63.370	61.000	61.150	61.150	13,625,804
2026-08-27	57.440	61.880	57.050	61.770	61.770	16,223,737
2026-08-26	58.020	58.430	55.500	57.000	57.000	9,450,723
2026-08-25	55.470	58.740	53.810	58.180	58.180	14,268,968
2026-08-24	59.200	59.770	55.000	56.620	56.620	11,447,471
2026-08-21	58.380	60.190	57.190	59.190	59.190	10,197,088
2026-08-20	60.690	60.990	57.810	58.570	58.570	12,856,561
2026-08-19	62.010	63.110	59.370	59.760	59.760	19,188,859
2026-08-18	66.000	66.200	63.380	64.600	64.600	19,029,009
2026-08-17	61.100	65.320	61.100	65.170	65.170	22,974,482
2026-08-14	59.990	60.990	58.880	60.740	60.740	9,820,373
2026-08-13	61.390	61.600	59.000	59.020	59.020	11,659,867
2026-08-12	59.800	60.780	58.880	60.380	60.380	10,200,725
2026-08-11	59.620	60.580	58.210	59.210	59.210	9,960,787
2026-08-10	62.000	62.050	58.220	60.030	60.030	16,771,760
2026-08-07	58.120	61.880	58.010	61.600	61.600	17,446,589
2026-08-06	56.020	58.880	55.100	58.110	58.110	16,531,906
2026-08-05	52.020	56.980	52.020	56.470	56.470	16,102,051
2026-08-04	49.090	52.350	48.510	52.000	52.000	12,384,074
2026-08-03	49.900	50.310	47.810	48.420	48.420	12,129,914
2026-07-31	53.290	53.880	50.000	50.030	50.030	14,437,658
2026-07-30	52.700	53.810	47.690	48.950	48.950	15,648,264
2026-07-29	55.770	57.150	50.950	53.040	53.040	14,072,934
2026-07-28	58.800	59.390	55.190	55.900	55.900	11,520,225
2026-07-27	58.510	59.970	57.000	59.970	59.970	9,949,223
2026-07-24	58.700	60.380	57.580	58.500	58.500	8,654,727
2026-07-23	59.660	63.000	59.370	60.140	60.140	12,196,115
2026-07-22	60.480	62.080	58.810	59.660	59.660	14,558,008

Page 1 of 21 · 1,217 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.