Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.420	8.470	8.130	8.240	8.240	2,682,250
2024-01-22	8.850	9.170	8.320	8.420	8.420	2,282,358
2024-01-19	9.200	9.250	8.980	8.990	8.990	1,803,388
2024-01-18	9.260	9.290	8.850	9.110	9.110	2,342,984
2024-01-17	9.580	9.600	9.280	9.280	9.280	1,387,520
2024-01-16	9.650	9.730	9.420	9.550	9.550	1,357,692
2024-01-15	9.640	9.680	9.530	9.650	9.650	1,583,192
2024-01-12	9.870	9.870	9.600	9.640	9.640	1,303,600
2024-01-11	9.510	9.750	9.510	9.720	9.720	1,816,250
2024-01-10	9.610	9.750	9.440	9.550	9.550	1,742,780
2024-01-09	9.540	9.770	9.520	9.600	9.600	1,792,720
2024-01-08	9.740	9.780	9.520	9.530	9.530	2,002,923
2024-01-05	9.820	10.010	9.680	9.740	9.740	1,577,610
2024-01-04	9.920	9.960	9.760	9.860	9.860	1,392,286
2024-01-03	9.920	9.960	9.840	9.930	9.930	1,603,100
2024-01-02	9.950	9.950	9.760	9.900	9.900	1,665,610
2023-12-29	9.850	9.890	9.700	9.840	9.840	1,998,382
2023-12-28	9.530	9.930	9.430	9.880	9.880	2,581,126
2023-12-27	9.500	9.580	9.430	9.510	9.510	1,473,230
2023-12-26	9.530	9.610	9.450	9.470	9.470	1,075,630
2023-12-25	9.640	9.660	9.440	9.530	9.530	1,216,600
2023-12-22	9.830	9.830	9.580	9.620	9.620	1,232,190
2023-12-21	9.750	9.790	9.450	9.720	9.720	1,870,048
2023-12-20	9.820	9.870	9.620	9.680	9.680	1,387,504
2023-12-19	9.620	9.790	9.580	9.700	9.700	1,265,480
2023-12-18	9.770	9.840	9.610	9.660	9.660	1,832,330
2023-12-15	9.820	9.880	9.760	9.800	9.800	1,216,910
2023-12-14	9.800	9.890	9.760	9.780	9.780	1,256,350
2023-12-13	9.790	9.900	9.730	9.800	9.800	1,259,370
2023-12-12	9.830	9.960	9.720	9.880	9.880	1,248,650
2023-12-11	9.690	9.910	9.530	9.850	9.850	2,196,177
2023-12-08	9.910	9.950	9.740	9.740	9.740	1,758,650
2023-12-07	10.060	10.060	9.750	9.910	9.910	2,275,309
2023-12-06	9.890	10.200	9.820	9.990	9.990	3,094,251
2023-12-05	10.250	10.250	9.930	9.940	9.940	3,066,650
2023-12-04	10.230	10.250	10.000	10.160	10.160	2,335,498
2023-12-01	10.240	10.250	10.100	10.190	10.190	1,963,484
2023-11-30	10.190	10.220	9.990	10.140	10.140	2,171,830
2023-11-29	10.290	10.330	10.170	10.190	10.190	1,120,430
2023-11-28	10.170	10.330	10.050	10.270	10.270	1,991,355
2023-11-27	10.000	10.190	9.940	10.150	10.150	1,643,518
2023-11-24	10.180	10.200	9.950	10.060	10.060	2,265,850
2023-11-23	10.150	10.250	10.100	10.180	10.180	1,823,528
2023-11-22	10.290	10.350	10.150	10.170	10.170	1,439,152
2023-11-21	10.230	10.310	10.200	10.220	10.220	1,759,385
2023-11-20	10.270	10.380	10.180	10.330	10.330	1,910,078
2023-11-17	10.150	10.290	10.150	10.270	10.270	1,894,909
2023-11-16	10.310	10.310	10.160	10.160	10.160	1,373,920
2023-11-15	10.180	10.380	10.140	10.310	10.310	1,883,536
2023-11-14	10.200	10.230	10.100	10.170	10.170	1,413,120
2023-11-13	10.140	10.310	10.090	10.190	10.190	1,946,694
2023-11-10	10.200	10.210	10.030	10.170	10.170	1,639,560
2023-11-09	10.220	10.310	10.120	10.180	10.180	1,590,780
2023-11-08	10.390	10.400	10.150	10.220	10.220	2,314,036
2023-11-07	10.200	10.420	10.100	10.390	10.390	3,205,661
2023-11-06	10.280	10.280	10.110	10.250	10.250	1,422,770
2023-11-03	10.020	10.140	9.950	10.100	10.100	1,365,960
2023-11-02	10.030	10.170	9.950	9.980	9.980	1,823,150
2023-11-01	10.060	10.100	10.000	10.070	10.070	1,533,171
2023-10-31	10.050	10.150	9.920	10.070	10.070	3,869,246

← NewerPage 12 of 21 · 1,217 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.