Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30.880	30.880	30.030	30.160	29.995	5,487,185
2025-07-22	29.890	30.980	29.890	30.660	30.492	9,347,111
2025-07-21	29.580	30.320	29.580	30.020	29.856	5,082,843
2025-07-18	29.250	29.890	29.250	29.580	29.418	3,587,800
2025-07-17	29.300	29.400	29.130	29.260	29.100	3,507,540
2025-07-16	29.100	29.480	29.100	29.260	29.100	2,205,320
2025-07-15	29.580	29.750	28.900	29.090	28.931	4,032,407
2025-07-14	29.680	29.900	29.540	29.690	29.528	3,539,684
2025-07-11	29.970	30.380	29.630	29.900	29.737	8,550,765
2025-07-10	29.150	29.590	29.010	29.450	29.289	3,147,262
2025-07-09	29.220	29.370	29.030	29.140	28.981	2,614,622
2025-07-08	28.870	29.400	28.870	29.310	29.150	3,709,178
2025-07-07	28.720	28.930	28.580	28.870	28.712	2,096,907
2025-07-04	29.500	29.500	28.650	28.720	28.563	3,845,600
2025-07-03	29.360	29.480	29.180	29.370	29.209	2,118,720
2025-07-02	29.640	29.700	29.250	29.360	29.199	2,581,640
2025-07-01	29.780	30.090	29.520	29.740	29.577	3,254,770
2025-06-30	29.300	29.820	29.250	29.810	29.647	3,524,610
2025-06-27	29.400	29.700	29.280	29.280	29.120	3,065,400
2025-06-26	29.630	30.180	29.380	29.400	29.239	4,449,440
2025-06-25	29.360	29.450	28.960	29.400	29.239	3,605,674
2025-06-24	28.860	29.280	28.740	29.280	29.120	3,500,112
2025-06-23	28.210	29.020	28.110	28.920	28.762	3,506,085
2025-06-20	28.350	29.980	28.350	28.820	28.662	6,436,163
2025-06-19	28.950	29.100	28.170	28.290	28.135	3,385,276
2025-06-18	29.610	29.610	28.830	29.010	28.851	3,277,959
2025-06-17	29.540	29.990	29.520	29.700	29.538	2,824,986
2025-06-16	29.220	30.020	29.130	29.680	29.518	3,713,052
2025-06-13	29.620	30.230	29.310	29.400	29.239	4,611,152
2025-06-12	29.850	29.900	29.560	29.740	29.577	2,518,450
2025-06-11	29.550	30.250	29.550	29.880	29.717	3,375,053
2025-06-10	30.130	30.340	29.410	29.700	29.388	4,305,527
2025-06-09	30.070	30.440	29.890	30.280	29.962	3,301,889
2025-06-06	30.480	30.650	30.010	30.130	29.814	4,141,314
2025-06-05	31.790	31.880	30.500	30.510	30.190	8,342,761
2025-06-04	29.650	31.880	29.650	31.540	31.209	12,653,980
2025-06-03	29.520	30.380	29.290	29.860	29.547	6,941,782
2025-05-30	29.080	29.710	28.830	29.100	28.795	4,634,325
2025-05-29	28.880	29.190	28.630	29.100	28.795	4,723,004
2025-05-28	28.380	29.620	28.000	29.190	28.884	9,199,760
2025-05-27	29.090	29.750	28.610	28.700	28.399	8,273,487
2025-05-26	27.920	28.270	27.790	28.040	27.746	2,085,462
2025-05-23	28.440	28.650	27.990	27.990	27.696	2,399,342
2025-05-22	28.940	29.160	28.410	28.450	28.152	3,111,871
2025-05-21	29.310	29.390	28.910	29.090	28.785	4,812,662
2025-05-20	28.890	30.080	28.450	29.570	29.260	9,691,724
2025-05-19	28.280	28.380	27.890	28.250	27.954	2,447,502
2025-05-16	28.200	29.090	28.170	28.400	28.102	3,415,538
2025-05-15	28.730	28.730	28.240	28.250	27.954	2,380,454
2025-05-14	28.800	29.100	28.560	28.820	28.518	2,971,700
2025-05-13	29.100	29.200	28.650	28.720	28.419	2,595,958
2025-05-12	28.550	28.830	28.450	28.730	28.429	2,528,990
2025-05-09	28.880	28.880	28.100	28.300	28.003	2,804,310
2025-05-08	28.500	28.900	28.500	28.880	28.577	3,145,140
2025-05-07	28.620	29.090	28.340	28.630	28.330	4,285,271
2025-05-06	27.690	28.330	27.590	28.300	28.003	2,829,614
2025-04-30	27.360	27.670	27.290	27.400	27.113	2,273,020
2025-04-29	27.300	27.480	26.960	27.350	27.063	2,484,465
2025-04-28	28.020	28.050	27.100	27.150	26.865	4,621,869
2025-04-25	28.000	28.510	27.520	28.120	27.825	5,491,005

← NewerPage 6 of 21 · 1,212 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.