Henan Liliang Diamond Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.640	35.130	33.700	34.600	34.237	12,448,560
2025-01-20	33.000	35.560	32.600	34.690	34.326	18,572,430
2025-01-17	32.630	33.250	32.010	32.470	32.129	7,102,780
2025-01-16	33.010	33.990	32.520	32.630	32.288	8,688,598
2025-01-15	33.330	33.500	32.660	32.850	32.505	9,622,360
2025-01-14	31.650	33.790	31.430	33.630	33.277	13,671,300
2025-01-13	31.680	33.350	31.160	31.880	31.546	11,087,730
2025-01-10	34.180	34.280	31.260	31.260	30.932	16,080,140
2025-01-09	34.360	35.300	33.750	34.130	33.772	15,059,780
2025-01-08	35.010	35.180	33.500	34.430	34.069	18,221,600
2025-01-07	33.500	35.770	33.330	35.680	35.306	22,345,711
2025-01-06	34.030	35.350	32.500	32.930	32.585	18,624,119
2025-01-03	36.600	36.790	34.400	34.750	34.385	21,166,109
2025-01-02	36.040	38.770	35.180	37.670	37.275	28,193,340
2024-12-31	33.700	38.500	33.330	36.250	35.870	29,036,311
2024-12-30	34.620	35.100	33.500	33.700	33.346	12,865,260
2024-12-27	36.800	37.030	34.920	34.980	34.613	18,118,680
2024-12-26	35.380	37.800	35.290	37.550	37.156	22,352,891
2024-12-25	36.640	38.160	36.020	36.200	35.820	20,041,410
2024-12-24	36.370	40.460	33.700	37.950	37.552	35,559,070
2024-12-23	30.930	36.050	30.930	36.050	35.672	26,958,631
2024-12-20	29.940	30.330	29.690	30.040	29.725	4,528,540
2024-12-19	29.800	29.970	29.350	29.910	29.596	3,492,140
2024-12-18	29.720	30.430	29.310	29.910	29.596	4,523,940
2024-12-17	30.300	30.890	29.890	29.980	29.666	5,207,590
2024-12-16	30.950	31.130	30.110	30.300	29.982	5,271,227
2024-12-13	31.710	31.960	30.880	30.960	30.635	5,263,820
2024-12-12	32.200	32.380	31.010	31.700	31.367	7,487,584
2024-12-11	33.270	33.690	32.120	32.160	31.823	9,484,981
2024-12-10	34.000	35.100	32.260	33.400	33.050	15,596,040
2024-12-09	33.800	36.000	32.710	33.230	32.881	18,055,859
2024-12-06	33.660	34.500	31.780	33.200	32.852	16,473,859
2024-12-05	32.930	35.280	32.930	34.360	33.802	22,273,010
2024-12-04	33.260	34.000	32.000	32.320	31.795	20,146,461
2024-12-03	30.480	33.330	30.480	32.560	32.031	22,273,090
2024-12-02	27.680	30.500	27.400	30.230	29.739	12,371,210
2024-11-29	26.900	27.640	26.740	27.350	26.906	3,064,940
2024-11-28	27.070	27.280	26.880	26.880	26.443	2,121,060
2024-11-27	26.590	27.080	25.960	27.080	26.640	2,972,420
2024-11-26	26.960	27.150	26.520	26.600	26.168	2,446,220
2024-11-25	26.720	27.130	26.600	27.060	26.620	2,835,500
2024-11-22	27.800	27.950	26.660	26.660	26.227	3,874,720
2024-11-21	28.180	28.330	27.500	27.820	27.368	3,080,719
2024-11-20	27.920	28.310	27.800	28.200	27.742	2,931,460
2024-11-19	27.350	28.060	27.170	28.050	27.594	2,994,500
2024-11-18	27.990	28.250	27.150	27.320	26.876	3,599,179
2024-11-15	28.620	28.750	27.790	27.810	27.358	3,570,932
2024-11-14	29.290	29.680	28.530	28.630	28.165	3,614,600
2024-11-13	29.410	29.850	28.920	29.520	29.040	4,247,946
2024-11-12	30.340	30.530	29.310	29.640	29.158	5,829,550
2024-11-11	29.500	30.380	29.430	30.230	29.739	5,769,095
2024-11-08	30.700	30.770	29.560	29.660	29.178	7,368,329
2024-11-07	29.650	30.150	29.330	30.150	29.660	6,593,017
2024-11-06	29.290	30.420	29.220	30.020	29.532	10,855,500
2024-11-05	28.580	29.430	28.290	29.180	28.706	7,639,900
2024-11-04	27.700	29.200	27.510	28.580	28.116	6,220,940
2024-11-01	28.460	28.950	27.550	27.550	27.102	5,927,577
2024-10-31	28.880	28.960	28.100	28.560	28.096	7,592,292
2024-10-30	28.500	30.240	28.440	29.190	28.716	11,481,970
2024-10-29	28.960	29.250	27.850	27.940	27.486	5,045,580

← NewerPage 8 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.