Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.740	16.060	15.720	15.950	12.053	2,311,400
2023-04-27	16.130	16.130	15.710	15.740	11.895	2,011,880
2023-04-26	15.740	16.160	15.500	15.990	12.084	2,022,922
2023-04-25	16.110	16.110	15.580	15.620	11.804	2,225,756
2023-04-24	16.250	16.250	15.650	15.970	12.068	2,722,560
2023-04-21	16.250	16.440	16.010	16.120	12.182	2,603,705
2023-04-20	16.770	16.770	16.110	16.350	12.356	4,627,922
2023-04-19	16.630	16.970	16.300	16.720	12.635	3,296,072
2023-04-18	16.500	16.780	16.190	16.680	12.605	2,984,410
2023-04-17	16.250	16.660	16.110	16.500	12.469	2,570,204
2023-04-14	16.140	16.550	16.050	16.260	12.288	3,336,476
2023-04-13	16.260	16.400	15.960	16.090	12.159	3,525,470
2023-04-12	16.300	16.670	16.260	16.360	12.363	2,403,050
2023-04-11	16.680	16.690	16.320	16.480	12.454	3,206,580
2023-04-10	16.850	16.930	16.490	16.600	12.544	3,052,436
2023-04-07	17.040	17.140	16.720	16.950	12.809	3,520,010
2023-04-06	16.970	17.160	16.610	17.050	12.885	3,944,512
2023-04-04	18.500	18.700	16.790	17.010	12.854	11,566,729
2023-04-03	19.380	19.580	18.390	18.600	14.056	5,660,096
2023-03-31	19.420	19.760	19.100	19.390	14.653	3,467,100
2023-03-30	19.180	20.070	19.090	19.700	14.887	4,519,736
2023-03-29	18.960	19.700	18.910	19.190	14.502	3,055,529
2023-03-28	19.090	19.320	18.890	18.960	14.328	3,892,496
2023-03-27	19.120	19.600	18.850	19.260	14.555	3,829,978
2023-03-24	19.090	19.550	18.870	19.270	14.562	2,710,578
2023-03-23	18.800	19.180	18.700	18.900	14.283	2,344,895
2023-03-22	19.190	19.400	18.800	18.970	14.335	2,247,759
2023-03-21	18.630	19.230	18.550	19.190	14.502	3,756,383
2023-03-20	18.830	18.830	17.000	18.630	14.079	3,819,816
2023-03-17	18.600	19.160	18.500	18.800	14.207	3,179,150
2023-03-16	19.010	19.020	18.380	18.460	13.950	3,736,798
2023-03-15	19.430	19.700	18.960	18.990	14.351	3,132,610
2023-03-14	19.610	19.850	19.000	19.380	14.645	3,270,647
2023-03-13	19.320	19.840	19.000	19.730	14.910	3,113,110
2023-03-10	19.460	19.590	19.160	19.330	14.608	2,772,380
2023-03-09	19.850	19.920	19.500	19.730	14.910	2,350,504
2023-03-08	19.250	19.800	19.210	19.710	14.895	2,292,015
2023-03-07	19.900	19.900	19.000	19.250	14.547	3,401,190
2023-03-06	20.170	20.240	19.580	19.990	15.106	4,541,561
2023-03-03	20.890	20.930	20.030	20.170	15.242	4,853,394
2023-03-02	21.030	21.370	20.630	20.740	15.673	2,802,020
2023-03-01	20.990	21.050	20.670	20.810	15.726	2,162,212
2023-02-28	20.930	21.100	20.600	20.990	15.862	2,836,038
2023-02-27	20.730	21.110	20.300	20.690	15.635	3,500,719
2023-02-24	20.750	21.070	20.550	20.660	15.613	2,948,998
2023-02-23	20.420	21.150	20.260	20.900	15.794	4,708,834
2023-02-22	20.550	20.750	20.120	20.430	15.439	2,811,614
2023-02-21	20.050	20.800	19.900	20.540	15.522	4,547,582
2023-02-20	19.660	20.200	19.410	20.060	15.159	4,848,179
2023-02-17	19.660	20.160	19.440	19.620	14.827	4,444,232
2023-02-16	20.770	20.980	19.400	19.570	14.789	11,322,989
2023-02-15	21.120	21.330	20.680	20.940	15.824	3,719,690
2023-02-14	20.950	21.340	20.730	21.130	15.968	5,140,408
2023-02-13	20.410	21.200	20.410	20.960	15.839	5,365,646
2023-02-10	20.550	20.670	20.190	20.460	15.462	3,359,304
2023-02-09	20.620	21.100	20.200	20.470	15.469	4,082,052
2023-02-08	20.100	20.920	19.900	20.610	15.575	4,550,839
2023-02-07	19.510	20.330	19.300	20.120	15.205	6,063,261
2023-02-06	19.520	19.960	19.200	19.410	14.668	5,573,100
2023-02-03	19.800	19.810	19.220	19.500	14.736	5,513,781

← NewerPage 15 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.