Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	37.620	37.730	37.200	37.460	37.255	5,866,167
2026-01-16	37.970	38.300	37.460	37.750	37.544	6,088,191
2026-01-15	37.780	38.290	37.450	37.890	37.683	6,221,624
2026-01-14	38.010	38.670	37.380	37.920	37.713	10,730,340
2026-01-13	38.790	38.890	37.920	38.110	37.902	10,372,370
2026-01-12	38.280	38.900	37.830	38.810	38.598	12,767,890
2026-01-09	37.640	38.450	37.510	38.270	38.061	12,151,330
2026-01-08	36.910	38.800	36.830	37.900	37.693	15,416,550
2026-01-07	38.010	38.220	36.980	37.200	36.997	9,791,693
2026-01-06	36.590	37.150	36.500	36.990	36.788	7,156,754
2026-01-05	35.950	36.650	35.840	36.580	36.380	6,421,852
2025-12-31	36.190	36.570	35.820	35.840	35.644	6,010,160
2025-12-30	36.370	36.970	36.000	36.190	35.992	7,076,460
2025-12-29	36.320	37.080	36.210	36.430	36.231	6,829,483
2025-12-26	36.010	36.890	36.010	36.390	36.191	7,340,926
2025-12-25	36.300	36.430	35.850	36.180	35.982	6,236,159
2025-12-24	35.600	36.360	35.500	36.170	35.972	7,822,308
2025-12-23	35.450	36.660	35.300	35.920	35.724	11,783,190
2025-12-22	35.040	35.900	35.010	35.450	35.256	6,446,282
2025-12-19	34.950	35.460	34.830	35.060	34.868	5,080,637
2025-12-18	34.730	35.770	34.690	34.950	34.759	6,789,573
2025-12-17	34.310	35.030	33.900	34.880	34.689	6,187,103
2025-12-16	35.360	35.400	33.900	34.190	34.003	7,251,688
2025-12-15	36.080	36.090	35.260	35.310	35.117	7,938,691
2025-12-12	36.210	36.660	36.100	36.360	36.161	7,307,593
2025-12-11	37.180	38.380	36.600	36.680	36.479	10,904,340
2025-12-10	37.770	37.780	36.600	36.980	36.778	9,622,400
2025-12-09	37.810	38.690	37.360	38.150	37.941	11,400,130
2025-12-08	37.040	38.440	36.990	38.100	37.892	10,678,180
2025-12-05	37.370	37.370	36.060	37.010	36.808	11,830,460
2025-12-04	38.700	39.000	37.600	37.670	37.464	16,140,630
2025-12-03	37.510	41.180	37.500	39.440	39.224	26,960,119
2025-12-02	38.000	38.000	37.180	37.400	37.196	7,638,117
2025-12-01	37.780	38.770	37.460	38.310	38.101	10,532,510
2025-11-28	36.920	37.910	36.760	37.680	37.474	7,761,323
2025-11-27	37.250	37.750	36.780	36.850	36.649	9,822,381
2025-11-26	37.290	38.480	36.800	37.760	37.554	14,159,680
2025-11-25	36.640	37.660	36.620	37.380	37.176	8,277,560
2025-11-24	36.670	36.860	36.000	36.520	36.320	7,340,451
2025-11-21	37.510	38.230	36.300	36.300	36.102	12,018,030
2025-11-20	39.050	39.870	37.810	37.950	37.743	8,355,200
2025-11-19	39.400	39.960	38.650	38.900	38.687	7,368,621
2025-11-18	40.600	40.600	39.150	39.590	39.374	9,784,361
2025-11-17	40.550	41.140	40.100	40.530	40.308	11,348,220
2025-11-14	41.530	43.000	40.820	40.820	40.597	14,541,080
2025-11-13	42.010	43.860	41.100	42.410	42.178	19,097,590
2025-11-12	44.010	44.200	41.800	42.200	41.969	22,145,910
2025-11-11	40.680	47.600	40.620	45.530	45.281	32,511,750
2025-11-10	39.600	42.320	39.200	41.280	41.054	24,677,330
2025-11-07	38.190	39.980	37.900	39.590	39.374	19,253,480
2025-11-06	38.400	38.600	37.720	38.180	37.971	8,882,090
2025-11-05	37.600	38.790	37.520	38.410	38.200	8,853,003
2025-11-04	38.980	39.340	37.800	38.190	37.981	10,838,810
2025-11-03	38.790	39.490	38.060	39.270	39.055	12,815,890
2025-10-31	40.310	40.400	38.440	38.460	38.250	23,289,350
2025-10-30	40.030	43.210	38.300	42.000	41.770	35,964,449
2025-10-29	40.050	40.600	39.510	40.440	40.219	15,883,100
2025-10-28	40.030	40.400	39.510	40.010	39.791	14,884,610
2025-10-27	40.960	41.370	40.310	40.600	40.378	18,822,850
2025-10-24	41.420	42.490	40.620	40.780	40.557	30,441,699

← NewerPage 4 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.