Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	56.590	61.080	50.610	60.910	60.910	20,034,805
2026-07-20	64.650	65.140	54.000	56.300	56.300	18,717,619
2026-07-17	67.770	67.900	62.330	62.900	62.900	12,972,599
2026-07-16	70.500	72.590	66.710	67.230	67.230	12,697,017
2026-07-15	76.600	78.120	71.520	72.050	72.050	10,978,946
2026-07-14	71.240	76.300	71.240	75.290	75.290	14,308,075
2026-07-13	78.010	79.830	71.500	71.800	71.800	15,535,202
2026-07-10	82.460	85.600	77.370	77.370	77.370	18,013,894
2026-07-09	79.170	81.660	75.380	81.000	81.000	20,183,031
2026-07-08	85.510	89.080	77.610	77.610	77.610	24,122,951
2026-07-07	85.140	90.900	84.470	85.130	85.130	20,911,268
2026-07-06	84.890	90.990	83.860	86.830	86.830	23,463,207
2026-07-03	88.500	88.500	83.200	84.110	84.110	20,352,463
2026-07-02	83.710	94.990	82.420	89.390	89.390	28,112,646
2026-07-01	91.980	95.500	85.000	87.910	87.910	24,531,308
2026-06-30	89.230	93.330	86.380	92.500	92.500	24,192,857
2026-06-29	97.590	99.090	86.080	89.230	89.230	29,033,360
2026-06-26	97.010	100.43	92.990	97.600	97.600	27,791,895
2026-06-25	98.600	106.31	93.300	102.96	102.96	42,913,176
2026-06-24	94.000	104.70	89.000	100.80	100.80	41,095,531
2026-06-23	101.00	101.98	93.920	98.950	98.950	49,671,311
2026-06-22	84.500	91.920	84.500	91.920	91.920	36,545,623
2026-06-18	74.240	80.510	74.240	76.600	76.600	29,671,150
2026-06-17	71.600	75.500	71.000	74.070	74.070	22,850,971
2026-06-16	70.600	74.260	70.100	73.020	73.020	20,996,740
2026-06-15	67.370	70.870	66.010	70.570	70.570	23,282,070
2026-06-12	72.790	74.430	67.000	67.210	67.210	27,697,971
2026-06-11	71.410	75.640	69.260	70.700	70.700	28,180,721
2026-06-10	71.170	72.990	68.580	70.500	70.500	15,341,930
2026-06-09	72.910	73.500	69.960	71.610	71.610	17,587,588
2026-06-08	68.170	73.910	67.820	70.700	70.700	21,247,668
2026-06-05	77.700	79.990	73.210	73.820	73.820	24,946,200
2026-06-04	77.660	78.500	75.230	77.670	77.670	25,050,728
2026-06-03	74.560	84.450	74.520	80.000	80.000	32,567,575
2026-06-02	72.550	77.500	71.310	75.810	75.810	31,209,939
2026-06-01	76.870	80.200	72.510	72.740	72.740	29,851,230
2026-05-29	83.300	89.740	77.950	78.270	78.270	43,660,207
2026-05-28	73.000	84.180	71.700	82.900	82.900	36,679,116
2026-05-27	76.290	79.410	72.980	73.140	72.740	32,475,381
2026-05-26	73.830	81.910	73.300	80.150	79.712	37,334,070
2026-05-25	66.850	77.750	65.500	74.610	74.202	37,365,832
2026-05-22	61.860	66.880	61.570	64.960	64.605	27,294,490
2026-05-21	61.690	64.340	59.590	59.690	59.364	18,235,750
2026-05-20	57.700	62.670	57.700	61.380	61.044	16,538,100
2026-05-19	58.870	59.910	56.010	58.020	57.703	18,069,430
2026-05-18	59.480	64.870	58.700	59.460	59.135	24,017,211
2026-05-15	58.380	60.980	56.630	57.110	56.798	17,674,971
2026-05-14	60.000	60.580	57.440	57.640	57.325	16,185,710
2026-05-13	54.230	61.280	54.230	60.070	59.742	23,474,930
2026-05-12	54.570	55.950	53.000	54.910	54.610	15,384,240
2026-05-11	57.520	58.630	54.150	54.330	54.033	17,596,461
2026-05-08	55.000	57.280	54.340	55.690	55.385	11,098,580
2026-05-07	54.100	56.000	52.960	55.890	55.584	12,757,620
2026-05-06	53.700	56.780	52.800	54.550	54.252	19,963,289
2026-04-30	52.550	54.580	52.510	54.010	53.715	13,666,360
2026-04-29	51.270	52.550	50.200	52.180	51.895	11,490,230
2026-04-28	52.680	53.590	51.330	51.710	51.427	10,850,120
2026-04-27	51.370	54.210	51.220	53.050	52.760	15,357,160
2026-04-24	50.510	52.000	49.380	51.200	50.920	16,324,050
2026-04-23	49.880	51.540	49.880	50.640	50.363	11,591,450

← NewerPage 2 of 3 · 121 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.