Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.620	10.120	9.480	10.050	10.050	5,024,220
2023-10-27	9.380	9.670	9.310	9.620	9.620	2,662,300
2023-10-26	9.320	9.450	9.210	9.400	9.400	2,076,748
2023-10-25	9.230	9.420	9.200	9.370	9.370	1,978,253
2023-10-24	8.950	9.160	8.760	9.130	9.130	2,582,936
2023-10-23	9.080	9.150	8.650	8.820	8.820	1,986,180
2023-10-20	9.150	9.210	9.060	9.090	9.090	1,449,130
2023-10-19	9.220	9.450	9.130	9.140	9.140	2,647,236
2023-10-18	9.360	9.430	9.220	9.270	9.270	1,251,536
2023-10-17	9.450	9.470	9.330	9.400	9.400	951,976
2023-10-16	9.520	9.580	9.390	9.400	9.400	2,043,566
2023-10-13	9.730	9.730	9.480	9.540	9.540	1,916,580
2023-10-12	9.700	9.790	9.600	9.760	9.760	1,645,230
2023-10-11	9.770	9.780	9.580	9.680	9.680	2,355,855
2023-10-10	9.760	9.860	9.720	9.760	9.760	985,985
2023-10-09	9.930	9.960	9.740	9.770	9.770	1,546,224
2023-09-28	9.950	9.990	9.730	9.900	9.900	1,702,610
2023-09-27	9.900	10.100	9.790	9.900	9.900	2,062,150
2023-09-26	10.000	10.150	9.890	9.890	9.890	1,170,630
2023-09-25	10.270	10.290	10.050	10.060	10.060	1,301,198
2023-09-22	10.120	10.250	9.970	10.250	10.250	1,022,560
2023-09-21	10.130	10.190	10.010	10.050	10.050	1,017,235
2023-09-20	10.120	10.330	10.120	10.180	10.180	1,249,742
2023-09-19	10.340	10.390	10.150	10.190	10.190	1,093,116
2023-09-18	10.250	10.450	10.100	10.320	10.320	1,506,528
2023-09-15	10.320	10.390	10.220	10.270	10.270	1,293,915
2023-09-14	10.490	10.500	10.230	10.320	10.320	1,326,206
2023-09-13	10.440	10.550	10.310	10.360	10.360	1,134,948
2023-09-12	10.470	10.530	10.430	10.460	10.460	918,972
2023-09-11	10.500	10.590	10.370	10.440	10.440	1,490,156
2023-09-08	10.430	10.590	10.390	10.410	10.410	1,215,728
2023-09-07	10.660	10.720	10.510	10.520	10.520	1,539,803
2023-09-06	10.520	10.730	10.430	10.710	10.710	1,950,580
2023-09-05	10.400	10.700	10.380	10.540	10.540	2,100,362
2023-09-04	10.120	10.500	10.120	10.460	10.460	2,133,317
2023-09-01	10.120	10.390	10.070	10.190	10.190	1,644,300
2023-08-31	10.300	10.560	10.090	10.120	10.120	1,887,850
2023-08-30	10.340	10.520	10.200	10.440	10.440	1,684,160
2023-08-29	10.010	10.300	9.920	10.270	10.270	1,823,362
2023-08-28	10.600	10.600	9.880	9.920	9.920	3,296,228
2023-08-25	9.920	10.020	9.750	9.790	9.790	1,403,910
2023-08-24	10.000	10.110	9.840	9.930	9.930	1,608,538
2023-08-23	10.240	10.360	9.980	9.990	9.990	1,784,001
2023-08-22	10.250	10.250	9.940	10.230	10.230	1,510,036
2023-08-21	10.160	10.260	10.070	10.100	10.100	1,467,594
2023-08-18	10.280	10.440	10.140	10.160	10.160	1,418,114
2023-08-17	10.190	10.410	10.030	10.370	10.370	1,709,600
2023-08-16	10.320	10.320	10.120	10.160	10.160	1,462,146
2023-08-15	10.510	10.640	10.160	10.300	10.300	2,588,642
2023-08-14	10.730	10.730	10.390	10.470	10.470	2,220,340
2023-08-11	11.000	11.000	10.710	10.730	10.730	1,315,550
2023-08-10	10.820	10.970	10.780	10.920	10.920	2,287,082
2023-08-09	10.850	10.920	10.750	10.840	10.840	1,226,821
2023-08-08	10.990	11.010	10.700	10.840	10.840	2,616,304
2023-08-07	11.110	11.140	10.950	10.970	10.970	2,468,305
2023-08-04	11.200	11.270	11.110	11.140	11.140	1,625,956
2023-08-03	11.120	11.200	11.010	11.140	11.140	1,600,380
2023-08-02	11.160	11.220	11.030	11.120	11.120	2,168,060
2023-08-01	10.930	11.190	10.890	11.150	11.150	2,936,702
2023-07-31	11.090	11.200	10.840	10.910	10.910	3,906,076

← NewerPage 13 of 21 · 1,212 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.