Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.010	30.110	29.550	29.630	29.319	2,181,905
2025-04-23	29.850	30.290	29.850	30.100	29.784	2,317,340
2025-04-22	30.150	30.470	29.800	29.970	29.656	2,615,753
2025-04-21	29.670	30.160	29.400	30.150	29.834	2,161,440
2025-04-18	29.520	29.760	29.180	29.540	29.230	2,491,040
2025-04-17	29.730	30.520	29.700	29.720	29.408	2,748,100
2025-04-16	30.000	30.190	29.410	29.720	29.408	2,648,020
2025-04-15	30.330	30.620	29.920	30.230	29.913	4,023,451
2025-04-14	30.800	31.490	30.220	30.670	30.348	7,004,154
2025-04-11	29.000	32.360	28.660	30.910	30.586	11,080,420
2025-04-10	29.000	29.600	28.820	28.880	28.577	5,175,760
2025-04-09	27.220	28.560	25.780	28.280	27.983	5,582,920
2025-04-08	27.290	28.810	27.110	27.760	27.469	6,507,904
2025-04-07	30.990	31.350	26.520	26.520	26.242	7,880,906
2025-04-03	32.590	33.510	32.180	33.150	32.802	4,440,881
2025-04-02	32.880	33.320	32.880	33.000	32.654	1,749,000
2025-04-01	33.030	33.490	32.880	33.040	32.693	2,368,900
2025-03-31	32.820	33.210	32.370	32.840	32.495	3,173,042
2025-03-28	33.620	34.280	33.060	33.090	32.743	3,203,443
2025-03-27	33.800	34.090	32.910	33.690	33.337	3,435,712
2025-03-26	33.570	34.050	33.390	33.660	33.307	2,977,860
2025-03-25	34.220	34.330	33.530	33.660	33.307	3,845,320
2025-03-24	34.410	34.780	33.490	34.470	34.108	6,137,300
2025-03-21	34.980	35.280	34.440	34.580	34.217	5,359,040
2025-03-20	35.750	36.250	34.980	34.980	34.613	8,181,820
2025-03-19	35.210	36.280	34.850	35.880	35.504	9,804,519
2025-03-18	34.680	36.000	34.680	35.450	35.078	10,462,600
2025-03-17	35.350	36.100	34.780	34.830	34.465	8,032,240
2025-03-14	34.380	35.500	34.070	35.260	34.890	10,123,760
2025-03-13	34.530	35.660	34.020	34.940	34.573	11,792,460
2025-03-12	35.000	35.070	34.480	34.610	34.247	5,726,720
2025-03-11	34.370	35.190	33.910	35.070	34.702	10,939,350
2025-03-10	33.200	35.880	33.080	35.020	34.653	16,278,470
2025-03-07	33.580	33.680	32.840	33.060	32.713	4,766,354
2025-03-06	33.050	33.920	33.000	33.770	33.416	5,934,689
2025-03-05	33.190	33.210	32.300	33.050	32.703	4,928,157
2025-03-04	32.800	33.260	32.400	33.200	32.852	4,492,150
2025-03-03	32.950	33.600	32.800	32.900	32.555	4,853,080
2025-02-28	34.300	34.630	32.900	33.020	32.674	7,695,513
2025-02-27	35.400	35.400	33.970	34.750	34.385	9,471,029
2025-02-26	35.180	36.140	35.180	35.520	35.147	10,927,970
2025-02-25	34.630	35.630	34.410	34.860	34.494	9,079,923
2025-02-24	35.340	35.620	34.480	35.150	34.781	8,979,605
2025-02-21	34.770	35.360	34.480	35.300	34.930	11,297,200
2025-02-20	34.170	35.220	34.170	35.000	34.633	10,205,620
2025-02-19	33.490	34.510	33.490	34.230	33.871	7,639,854
2025-02-18	34.700	35.310	33.650	33.700	33.346	9,924,160
2025-02-17	34.640	35.820	34.610	34.970	34.603	10,116,140
2025-02-14	35.120	35.810	34.210	34.830	34.465	10,547,930
2025-02-13	35.880	36.090	35.160	35.250	34.880	14,636,880
2025-02-12	34.360	37.160	34.140	36.290	35.909	21,667,289
2025-02-11	34.560	34.960	33.890	34.700	34.336	11,481,140
2025-02-10	32.900	34.790	32.330	34.780	34.415	18,200,199
2025-02-07	33.490	34.200	32.490	33.070	32.723	17,227,939
2025-02-06	32.630	34.590	32.200	33.800	33.445	10,449,640
2025-02-05	33.080	33.290	32.340	32.630	32.288	7,912,300
2025-01-27	34.850	34.930	32.400	32.840	32.495	11,326,340
2025-01-24	35.000	35.150	34.380	34.800	34.435	11,983,850
2025-01-23	34.340	36.380	34.040	35.050	34.682	17,682,881
2025-01-22	34.260	35.200	33.400	33.700	33.346	10,425,360

← NewerPage 7 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.