Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	49.730	51.380	49.200	50.240	49.965	12,573,200
2026-04-21	49.300	51.100	49.200	50.000	49.727	14,820,810
2026-04-20	46.820	52.790	46.500	49.860	49.587	25,714,320
2026-04-17	44.750	46.980	44.580	46.630	46.375	13,045,080
2026-04-16	43.130	45.150	43.050	44.980	44.734	13,055,410
2026-04-15	44.800	45.050	42.880	43.170	42.934	13,313,760
2026-04-14	42.900	44.660	42.560	43.900	43.660	13,147,110
2026-04-13	42.000	43.130	41.820	42.820	42.586	7,058,846
2026-04-10	41.770	43.300	41.770	42.350	42.118	8,499,257
2026-04-09	41.300	42.280	41.140	41.670	41.442	7,119,128
2026-04-08	41.090	42.170	40.730	42.030	41.800	9,596,324
2026-04-07	39.130	41.190	38.910	40.250	40.030	9,115,409
2026-04-03	38.720	39.790	38.300	39.320	39.105	7,068,719
2026-04-02	39.560	39.930	38.560	38.740	38.528	7,428,597
2026-04-01	40.500	40.500	39.390	39.590	39.374	6,323,837
2026-03-31	40.020	40.300	38.500	38.680	38.469	7,926,886
2026-03-30	39.930	40.700	39.110	40.170	39.950	8,513,584
2026-03-27	39.020	40.750	39.000	40.310	40.090	6,647,969
2026-03-26	41.160	41.210	39.510	39.800	39.582	8,056,093
2026-03-25	41.010	42.700	41.000	41.360	41.134	10,662,630
2026-03-24	42.000	42.000	39.450	40.790	40.567	10,552,400
2026-03-23	41.360	42.890	39.610	40.060	39.841	11,560,670
2026-03-20	43.220	44.100	42.220	42.400	42.168	9,852,006
2026-03-19	44.840	45.000	42.770	43.150	42.914	11,717,980
2026-03-18	46.280	46.330	44.820	45.850	45.599	10,259,080
2026-03-17	49.870	49.990	45.460	45.530	45.281	19,116,600
2026-03-16	50.430	51.080	48.560	50.440	50.164	13,775,860
2026-03-13	51.890	52.510	50.290	50.500	50.224	13,882,180
2026-03-12	53.530	54.480	51.450	51.890	51.606	19,090,330
2026-03-11	51.310	55.900	51.120	53.630	53.337	26,908,461
2026-03-10	47.050	51.860	47.010	50.570	50.293	21,758,150
2026-03-09	45.740	47.280	44.100	46.780	46.524	13,423,480
2026-03-06	47.800	48.600	46.600	47.090	46.833	14,259,990
2026-03-05	46.680	49.430	46.610	47.550	47.290	24,154,480
2026-03-04	44.000	46.750	44.000	45.280	45.032	12,292,700
2026-03-03	47.540	47.790	44.250	44.660	44.416	18,045,641
2026-03-02	48.060	48.790	46.500	47.400	47.141	20,037,420
2026-02-27	46.510	49.700	46.100	48.960	48.692	24,826,900
2026-02-26	45.300	49.680	45.060	47.670	47.409	24,042,779
2026-02-25	44.940	46.800	44.550	45.380	45.132	21,499,090
2026-02-24	40.920	46.800	40.620	46.200	45.947	29,484,480
2026-02-13	41.500	41.560	40.370	40.420	40.199	8,524,797
2026-02-12	40.880	42.500	40.350	41.930	41.701	10,466,000
2026-02-11	41.550	42.490	40.800	40.910	40.686	7,183,491
2026-02-10	41.980	41.980	41.210	41.510	41.283	8,913,514
2026-02-09	40.000	43.160	39.920	42.450	42.218	17,430,350
2026-02-06	39.410	40.550	39.140	39.520	39.304	6,621,820
2026-02-05	41.440	41.570	39.720	39.960	39.742	9,966,758
2026-02-04	41.490	42.740	41.310	42.050	41.820	12,503,840
2026-02-03	40.450	42.240	40.000	41.980	41.750	14,519,620
2026-02-02	39.200	42.440	38.820	40.430	40.209	18,903,561
2026-01-30	41.060	41.450	37.580	39.900	39.682	23,144,490
2026-01-29	44.010	44.600	41.700	41.790	41.562	25,018,770
2026-01-28	45.150	46.460	43.000	43.130	42.894	33,307,820
2026-01-27	39.900	43.800	39.800	42.790	42.556	28,560,439
2026-01-26	40.830	42.580	40.310	40.330	40.109	23,690,580
2026-01-23	40.030	42.180	39.900	41.050	40.826	18,309,740
2026-01-22	39.330	40.900	38.990	40.430	40.209	17,263,391
2026-01-21	38.620	39.990	38.250	39.510	39.294	17,801,260
2026-01-20	37.490	40.190	37.490	39.160	38.946	26,341,590

← NewerPage 3 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.