Lily Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.520 | 7.740 | 7.430 | 7.680 | 7.680 | 6,277,562 |
| 2024-04-25 | 7.300 | 7.800 | 7.280 | 7.600 | 7.600 | 8,456,400 |
| 2024-04-24 | 7.320 | 7.360 | 7.130 | 7.320 | 7.320 | 4,102,650 |
| 2024-04-23 | 7.100 | 7.500 | 7.100 | 7.330 | 7.330 | 5,042,870 |
| 2024-04-22 | 7.410 | 7.450 | 7.140 | 7.160 | 7.160 | 6,456,244 |
| 2024-04-19 | 7.390 | 7.650 | 7.310 | 7.530 | 7.530 | 8,380,324 |
| 2024-04-18 | 7.700 | 7.990 | 7.480 | 7.510 | 7.510 | 14,985,323 |
| 2024-04-17 | 7.210 | 7.730 | 7.060 | 7.730 | 7.730 | 10,796,408 |
| 2024-04-16 | 7.110 | 7.490 | 6.500 | 7.030 | 7.030 | 13,794,800 |
| 2024-04-15 | 7.790 | 7.800 | 7.080 | 7.210 | 7.210 | 9,212,349 |
| 2024-04-12 | 8.100 | 8.100 | 7.530 | 7.670 | 7.670 | 10,537,652 |
| 2024-04-11 | 7.950 | 8.050 | 7.620 | 7.940 | 7.940 | 10,456,871 |
| 2024-04-10 | 8.360 | 8.400 | 7.950 | 8.060 | 8.060 | 13,791,219 |
| 2024-04-09 | 8.290 | 8.700 | 8.150 | 8.500 | 8.500 | 20,923,317 |
| 2024-04-08 | 8.340 | 8.510 | 8.060 | 8.060 | 8.060 | 18,420,357 |
| 2024-04-03 | 9.090 | 9.530 | 8.500 | 8.950 | 8.950 | 27,459,454 |
| 2024-04-02 | 7.930 | 8.660 | 7.850 | 8.660 | 8.660 | 6,661,942 |
| 2024-04-01 | 7.670 | 7.890 | 7.660 | 7.870 | 7.870 | 2,283,248 |
| 2024-03-29 | 7.510 | 7.670 | 7.490 | 7.650 | 7.650 | 850,800 |
| 2024-03-28 | 7.420 | 7.660 | 7.350 | 7.550 | 7.550 | 1,886,832 |
| 2024-03-27 | 7.600 | 7.640 | 7.380 | 7.390 | 7.390 | 1,856,970 |
| 2024-03-26 | 7.500 | 7.630 | 7.430 | 7.610 | 7.610 | 1,962,714 |
| 2024-03-25 | 7.770 | 7.800 | 7.490 | 7.500 | 7.500 | 2,199,686 |
| 2024-03-22 | 7.920 | 7.970 | 7.710 | 7.780 | 7.780 | 1,777,390 |
| 2024-03-21 | 7.990 | 8.150 | 7.790 | 7.940 | 7.940 | 1,937,298 |
| 2024-03-20 | 7.840 | 7.970 | 7.800 | 7.970 | 7.970 | 2,111,162 |
| 2024-03-19 | 7.820 | 7.960 | 7.780 | 7.850 | 7.850 | 2,268,002 |
| 2024-03-18 | 7.680 | 7.820 | 7.620 | 7.810 | 7.810 | 2,726,628 |
| 2024-03-15 | 7.500 | 7.620 | 7.410 | 7.610 | 7.610 | 1,862,821 |
| 2024-03-14 | 7.570 | 7.630 | 7.360 | 7.520 | 7.520 | 2,341,496 |
| 2024-03-13 | 7.690 | 7.710 | 7.480 | 7.560 | 7.560 | 2,386,230 |
| 2024-03-12 | 7.540 | 7.640 | 7.380 | 7.640 | 7.640 | 2,951,034 |
| 2024-03-11 | 7.260 | 7.590 | 7.150 | 7.510 | 7.510 | 3,344,290 |
| 2024-03-08 | 7.140 | 7.260 | 7.080 | 7.260 | 7.260 | 1,779,174 |
| 2024-03-07 | 7.330 | 7.350 | 7.110 | 7.150 | 7.150 | 3,055,794 |
| 2024-03-06 | 7.180 | 7.260 | 7.010 | 7.260 | 7.260 | 3,325,049 |
| 2024-03-05 | 7.370 | 7.430 | 7.160 | 7.190 | 7.190 | 2,295,660 |
| 2024-03-04 | 7.410 | 7.490 | 7.180 | 7.470 | 7.470 | 3,588,962 |
| 2024-03-01 | 7.230 | 7.380 | 7.200 | 7.380 | 7.380 | 3,592,714 |
| 2024-02-29 | 7.020 | 7.320 | 6.970 | 7.220 | 7.220 | 4,243,480 |
| 2024-02-28 | 7.800 | 7.980 | 7.050 | 7.050 | 7.050 | 6,152,032 |
| 2024-02-27 | 7.680 | 7.850 | 7.530 | 7.830 | 7.830 | 2,393,936 |
| 2024-02-26 | 7.570 | 7.880 | 7.560 | 7.700 | 7.700 | 2,781,010 |
| 2024-02-23 | 7.430 | 7.590 | 7.370 | 7.580 | 7.580 | 2,382,040 |
| 2024-02-22 | 7.370 | 7.720 | 7.310 | 7.400 | 7.400 | 2,915,020 |
| 2024-02-21 | 6.900 | 7.630 | 6.900 | 7.380 | 7.380 | 3,502,023 |
| 2024-02-20 | 6.880 | 7.020 | 6.740 | 7.020 | 7.020 | 2,244,664 |
| 2024-02-19 | 6.740 | 7.030 | 6.600 | 6.880 | 6.880 | 4,391,760 |
| 2024-02-08 | 5.860 | 6.630 | 5.860 | 6.630 | 6.630 | 6,508,916 |
| 2024-02-07 | 6.320 | 6.410 | 5.900 | 6.030 | 6.030 | 5,516,611 |
| 2024-02-06 | 6.330 | 6.600 | 5.860 | 6.330 | 6.330 | 7,185,174 |
| 2024-02-05 | 6.970 | 6.990 | 6.380 | 6.390 | 6.390 | 4,687,022 |
| 2024-02-02 | 7.820 | 7.820 | 6.810 | 7.050 | 7.050 | 2,978,644 |
| 2024-02-01 | 7.650 | 7.650 | 7.290 | 7.450 | 7.450 | 2,384,290 |
| 2024-01-31 | 8.070 | 8.090 | 7.600 | 7.620 | 7.620 | 2,773,265 |
| 2024-01-30 | 8.260 | 8.330 | 8.050 | 8.090 | 8.090 | 2,015,562 |
| 2024-01-29 | 8.590 | 8.620 | 8.280 | 8.280 | 8.280 | 2,133,124 |
| 2024-01-26 | 8.800 | 8.860 | 8.510 | 8.560 | 8.560 | 2,157,470 |
| 2024-01-25 | 8.200 | 8.790 | 8.160 | 8.780 | 8.780 | 3,159,974 |
| 2024-01-24 | 8.250 | 8.370 | 7.860 | 8.150 | 8.150 | 2,844,600 |
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.