Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.090	9.180	8.910	8.940	8.940	3,783,842
2024-07-23	9.310	9.390	9.120	9.120	9.120	4,006,997
2024-07-22	9.440	9.520	9.270	9.360	9.360	3,246,960
2024-07-19	9.310	9.550	9.200	9.410	9.410	4,217,980
2024-07-18	9.210	9.370	9.110	9.320	9.320	4,238,530
2024-07-17	9.460	9.460	9.290	9.300	9.300	5,408,198
2024-07-16	9.400	9.450	9.170	9.330	9.330	6,048,430
2024-07-15	9.600	9.660	9.400	9.450	9.450	6,003,510
2024-07-12	10.000	10.030	9.600	9.690	9.690	7,863,520
2024-07-11	9.610	9.980	9.610	9.950	9.950	9,686,710
2024-07-10	9.490	9.780	9.450	9.510	9.510	7,690,884
2024-07-09	9.260	9.900	9.110	9.640	9.640	10,032,617
2024-07-08	9.610	9.610	9.220	9.260	9.260	5,810,580
2024-07-05	9.530	9.530	9.530	9.530	9.530	0
2024-07-04	9.600	9.920	9.440	9.530	9.530	7,467,137
2024-07-03	9.840	9.890	9.600	9.640	9.640	5,582,700
2024-07-02	10.000	10.120	9.730	9.820	9.820	8,377,215
2024-07-01	9.660	10.200	9.610	9.990	9.990	11,170,887
2024-06-28	9.520	9.800	9.510	9.670	9.670	4,956,364
2024-06-27	9.680	9.850	9.600	9.600	9.600	5,699,292
2024-06-26	9.620	9.740	9.400	9.710	9.710	5,883,794
2024-06-25	9.540	9.750	9.510	9.610	9.610	5,213,926
2024-06-24	9.920	9.990	9.520	9.570	9.570	7,394,470
2024-06-21	10.000	10.150	9.900	10.020	10.020	4,897,280
2024-06-20	10.350	10.390	9.910	9.980	9.980	7,730,112
2024-06-19	10.230	10.460	10.140	10.310	10.310	7,925,615
2024-06-18	10.050	10.280	9.970	10.280	10.280	7,749,470
2024-06-17	10.200	10.240	9.970	10.070	10.070	8,167,671
2024-06-14	10.270	10.330	10.110	10.290	10.290	10,480,378
2024-06-13	10.630	10.730	10.300	10.390	10.390	12,724,126
2024-06-12	10.510	10.840	10.410	10.740	10.740	14,750,167
2024-06-11	10.250	10.770	10.010	10.550	10.550	15,826,564
2024-06-07	10.120	10.410	10.120	10.270	10.270	9,300,158
2024-06-06	10.600	10.600	9.890	10.100	10.100	12,528,224
2024-06-05	10.850	10.900	10.560	10.620	10.620	8,832,940
2024-06-04	10.800	10.990	10.670	10.900	10.900	9,440,230
2024-06-03	11.090	11.170	10.740	10.880	10.880	11,672,020
2024-05-31	10.980	11.180	10.900	11.040	11.040	13,363,236
2024-05-30	11.480	11.480	10.970	11.050	11.050	18,583,433
2024-05-29	11.820	12.100	11.300	11.540	11.540	25,515,759
2024-05-28	12.000	12.940	11.830	12.010	12.010	32,521,087
2024-05-27	11.450	12.300	11.450	12.170	12.170	30,215,438
2024-05-24	11.430	12.070	11.220	11.750	11.750	31,072,858
2024-05-23	12.050	12.180	11.510	11.520	11.520	38,510,104
2024-05-22	14.000	14.000	12.600	12.790	12.790	49,018,433
2024-05-21	15.200	15.200	13.520	14.000	14.000	47,680,087
2024-05-20	13.950	15.460	13.650	15.010	15.010	50,132,004
2024-05-17	14.000	15.160	13.130	14.360	14.360	48,416,015
2024-05-16	13.000	14.590	13.000	14.590	14.590	58,602,410
2024-05-15	12.300	13.330	11.900	13.270	13.270	49,197,224
2024-05-14	11.760	12.250	11.080	12.120	12.120	43,699,038
2024-05-13	11.930	13.600	11.610	12.310	12.310	50,225,116
2024-05-10	12.230	12.900	12.030	12.900	12.900	70,288,214
2024-05-09	11.730	11.730	11.730	11.730	11.730	7,824,996
2024-05-08	10.660	10.660	10.660	10.660	10.660	3,983,314
2024-05-07	9.690	9.690	9.690	9.690	9.690	3,007,686
2024-05-06	8.080	8.810	8.080	8.810	8.810	9,822,604
2024-04-30	8.090	8.340	7.980	8.010	8.010	10,088,362
2024-04-29	7.670	8.080	7.660	8.010	8.010	7,385,678
2024-04-26	7.520	7.740	7.430	7.680	7.680	6,277,562

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.2730 CNY
2022-06-01	0.3000 CNY
2021-05-25	0.2500 CNY
2020-05-26	0.4340 CNY
2019-05-16	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.