Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.110	11.200	11.020	11.050	11.050	2,323,870
2023-07-27	11.600	11.760	11.110	11.210	11.210	4,151,120
2023-07-26	11.950	12.000	11.590	11.600	11.600	1,925,900
2023-07-25	11.990	12.040	11.750	11.980	11.980	2,204,640
2023-07-24	12.160	12.160	11.920	11.920	11.920	1,652,530
2023-07-21	12.110	12.220	12.010	12.190	12.190	1,062,050
2023-07-20	12.280	12.400	12.130	12.150	12.150	1,351,850
2023-07-19	12.230	12.460	12.100	12.240	12.240	1,269,616
2023-07-18	12.270	12.270	12.090	12.230	12.230	864,746
2023-07-17	12.330	12.460	12.100	12.180	12.180	1,769,100
2023-07-14	12.500	12.660	12.320	12.410	12.410	1,368,686
2023-07-13	12.230	12.560	12.180	12.500	12.500	2,522,306
2023-07-12	12.160	12.600	12.020	12.230	12.230	2,149,641
2023-07-11	11.970	12.190	11.810	12.160	12.160	1,548,958
2023-07-10	12.150	12.160	11.860	11.900	11.900	1,377,750
2023-07-07	12.320	12.320	11.990	12.090	12.090	1,962,000
2023-07-06	12.350	12.410	12.240	12.260	12.260	1,793,524
2023-07-05	12.520	12.590	12.260	12.350	12.350	3,265,108
2023-07-04	12.260	12.940	12.150	12.540	12.540	8,321,552
2023-07-03	12.450	12.620	12.050	12.270	12.270	4,403,990
2023-06-30	12.310	12.660	12.250	12.400	12.400	3,071,382
2023-06-29	12.040	12.430	11.990	12.350	12.350	3,336,115
2023-06-28	11.920	12.150	11.770	12.090	12.090	4,000,236
2023-06-27	11.860	12.030	11.750	12.000	12.000	3,732,418
2023-06-26	11.700	11.940	11.100	11.930	11.930	7,058,620
2023-06-21	15.200	16.360	15.000	15.550	11.751	9,243,457
2023-06-20	14.770	15.170	14.550	15.070	11.388	3,471,061
2023-06-19	14.820	14.820	14.560	14.620	11.048	1,157,616
2023-06-16	15.000	15.030	14.700	14.730	11.131	1,338,220
2023-06-15	14.510	15.150	14.460	14.940	11.290	1,973,883
2023-06-14	14.570	14.790	14.470	14.590	11.026	1,238,317
2023-06-13	14.620	14.690	14.400	14.630	11.056	762,320
2023-06-12	14.300	14.720	14.100	14.630	11.056	1,204,580
2023-06-09	14.530	14.580	14.280	14.370	10.859	1,077,960
2023-06-08	14.520	14.720	14.400	14.430	10.905	1,129,180
2023-06-07	14.840	14.840	14.500	14.520	10.973	1,535,586
2023-06-06	15.230	15.450	14.750	14.750	11.147	1,720,290
2023-06-05	15.470	15.590	15.200	15.450	11.675	1,086,086
2023-06-02	15.200	15.500	15.050	15.470	11.691	1,829,880
2023-06-01	14.910	15.280	14.830	15.090	11.403	1,185,288
2023-05-31	15.090	15.180	14.800	14.910	11.267	1,706,770
2023-05-30	15.250	15.350	15.060	15.170	11.464	1,140,642
2023-05-29	15.360	15.500	15.160	15.270	11.539	1,942,590
2023-05-26	15.220	15.490	15.150	15.350	11.600	1,399,606
2023-05-25	15.530	15.640	15.190	15.360	11.607	1,221,496
2023-05-24	15.320	15.750	15.130	15.500	11.713	1,812,383
2023-05-23	15.340	15.500	15.170	15.310	11.570	1,048,698
2023-05-22	15.180	15.440	15.010	15.330	11.585	985,036
2023-05-19	15.040	15.280	14.950	15.220	11.502	856,492
2023-05-18	15.160	15.230	14.970	15.040	11.366	801,710
2023-05-17	14.960	15.300	14.850	15.160	11.456	1,256,281
2023-05-16	14.960	15.300	14.740	14.960	11.305	1,847,573
2023-05-15	14.400	15.000	14.400	14.960	11.305	2,372,604
2023-05-12	14.880	15.080	14.680	14.750	11.147	1,282,424
2023-05-11	14.870	15.130	14.700	14.920	11.275	1,439,672
2023-05-10	14.730	15.260	14.600	14.900	11.260	2,671,900
2023-05-09	15.120	15.150	14.650	14.710	11.116	2,603,250
2023-05-08	15.130	15.550	15.010	15.060	11.381	2,538,042
2023-05-05	15.800	15.800	15.060	15.200	11.487	2,686,060
2023-05-04	15.950	16.150	15.510	15.800	11.940	2,480,660

← NewerPage 14 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.