Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	46.200	46.660	42.880	43.300	43.063	30,463,240
2025-10-22	47.860	51.700	46.410	47.050	46.793	37,655,594
2025-10-21	47.840	52.000	46.050	48.230	47.966	45,341,711
2025-10-20	40.980	48.700	39.890	48.220	47.956	41,274,559
2025-10-17	42.490	42.520	39.630	40.620	40.398	26,366,699
2025-10-16	40.530	44.550	39.200	43.950	43.710	36,860,207
2025-10-15	43.310	46.170	40.660	40.970	40.746	44,608,391
2025-10-14	36.340	42.900	36.120	41.100	40.875	46,154,199
2025-10-13	33.580	36.370	33.330	35.750	35.555	21,967,211
2025-10-10	39.660	39.930	34.920	34.920	34.729	29,135,980
2025-10-09	31.800	36.390	31.800	35.540	35.346	21,039,199
2025-09-30	31.990	32.290	31.650	31.650	31.477	4,812,475
2025-09-29	32.520	32.640	31.660	31.850	31.676	5,857,080
2025-09-26	32.850	33.190	32.400	32.520	32.342	5,090,500
2025-09-25	33.460	33.590	32.780	32.850	32.670	7,517,847
2025-09-24	30.980	33.850	30.950	33.440	33.257	14,534,890
2025-09-23	32.250	32.360	30.500	31.120	30.950	6,610,947
2025-09-22	32.630	32.780	31.870	32.250	32.074	5,145,910
2025-09-19	31.460	33.160	31.460	32.630	32.452	9,829,810
2025-09-18	32.330	32.660	31.310	31.550	31.378	8,321,766
2025-09-17	32.460	32.880	32.150	32.510	32.332	6,292,952
2025-09-16	32.690	32.910	32.020	32.460	32.283	6,526,015
2025-09-15	32.010	33.350	32.010	32.700	32.521	10,026,190
2025-09-12	30.450	33.600	30.450	32.990	32.810	26,091,680
2025-09-11	29.730	30.910	29.550	30.490	30.323	6,088,940
2025-09-10	29.950	30.170	29.600	29.680	29.518	2,795,505
2025-09-09	30.250	30.470	29.880	29.980	29.816	3,569,732
2025-09-08	30.300	30.630	29.900	30.490	30.323	5,367,380
2025-09-05	28.970	30.270	28.970	30.170	30.005	6,732,322
2025-09-04	28.900	29.460	28.550	28.950	28.792	5,112,040
2025-09-03	29.400	29.800	28.800	28.880	28.722	4,661,696
2025-09-02	30.210	30.400	29.240	29.400	29.239	6,246,984
2025-09-01	30.120	30.630	30.120	30.270	30.105	4,884,357
2025-08-29	30.510	30.990	30.060	30.110	29.945	7,025,039
2025-08-28	30.850	31.260	29.880	30.990	30.821	6,681,911
2025-08-27	31.540	32.150	30.820	30.860	30.691	7,390,715
2025-08-26	31.770	31.880	31.500	31.540	31.368	4,880,955
2025-08-25	32.300	32.300	31.530	31.780	31.606	7,979,449
2025-08-22	31.770	32.000	31.410	31.840	31.666	8,419,645
2025-08-21	31.200	32.530	30.870	31.760	31.586	14,589,950
2025-08-20	30.850	31.150	30.500	31.150	30.980	4,711,211
2025-08-19	30.850	30.970	30.410	30.910	30.741	4,818,761
2025-08-18	30.660	31.090	30.510	30.890	30.721	5,310,738
2025-08-15	30.160	30.580	30.160	30.560	30.393	4,058,269
2025-08-14	30.960	31.000	30.060	30.080	29.916	5,683,240
2025-08-13	30.630	31.160	30.530	30.950	30.781	6,139,020
2025-08-12	30.890	30.980	30.390	30.490	30.323	3,797,320
2025-08-11	30.010	31.100	29.990	30.970	30.801	7,204,250
2025-08-08	30.560	30.670	30.090	30.150	29.985	4,359,614
2025-08-07	30.800	31.000	30.450	30.580	30.413	3,935,684
2025-08-06	30.510	30.770	30.340	30.670	30.502	3,968,440
2025-08-05	30.220	31.250	30.090	30.510	30.343	6,592,283
2025-08-04	29.570	30.250	29.280	30.230	30.065	4,190,987
2025-08-01	29.570	29.760	29.420	29.580	29.418	2,880,934
2025-07-31	29.760	30.090	29.380	29.570	29.408	4,164,613
2025-07-30	30.180	30.300	29.650	29.840	29.677	4,138,838
2025-07-29	30.010	30.660	29.860	30.310	30.144	5,021,460
2025-07-28	30.150	30.360	29.950	30.070	29.906	2,876,600
2025-07-25	30.450	30.580	30.100	30.260	30.095	3,602,759
2025-07-24	30.160	30.550	30.160	30.480	30.313	3,926,780

← NewerPage 5 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.