Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.220	19.990	19.050	19.730	14.910	6,597,162
2023-02-01	19.030	19.390	18.830	19.310	14.592	6,906,926
2023-01-31	18.240	19.250	18.090	19.010	14.366	8,880,118
2023-01-30	17.810	18.490	17.560	18.240	13.784	7,703,332
2023-01-20	17.480	18.060	17.230	17.610	13.308	5,927,048
2023-01-19	17.140	17.340	17.030	17.190	12.990	1,508,000
2023-01-18	16.900	17.250	16.810	17.180	12.983	2,043,964
2023-01-17	17.010	17.140	16.860	16.920	12.786	1,575,132
2023-01-16	17.110	17.250	16.850	17.010	12.854	2,903,654
2023-01-13	17.140	17.200	16.880	17.110	12.930	2,471,225
2023-01-12	16.990	17.080	16.800	16.980	12.832	2,007,070
2023-01-11	17.030	17.050	16.650	16.880	12.756	4,011,715
2023-01-10	16.730	17.430	16.500	17.010	12.854	4,510,014
2023-01-09	16.870	16.910	16.400	16.740	12.650	2,246,920
2023-01-06	16.600	16.920	16.450	16.670	12.597	2,454,120
2023-01-05	16.480	16.830	16.290	16.590	12.537	2,484,326
2023-01-04	16.100	16.760	16.030	16.460	12.439	2,554,604
2023-01-03	15.990	16.130	15.890	16.100	12.167	1,253,980
2022-12-30	16.070	16.350	15.890	16.020	12.106	1,006,590
2022-12-29	15.900	16.180	15.850	16.020	12.106	1,181,024
2022-12-28	15.850	16.010	15.480	15.990	12.084	1,217,200
2022-12-27	15.900	16.360	15.800	15.990	12.084	1,551,342
2022-12-26	15.460	16.030	15.340	15.980	12.076	1,257,906
2022-12-23	15.510	15.790	15.350	15.510	11.721	1,351,480
2022-12-22	15.970	16.140	15.470	15.530	11.736	2,299,960
2022-12-21	16.060	16.260	15.720	16.030	12.114	1,876,628
2022-12-20	15.320	16.180	15.170	16.060	12.136	3,374,904
2022-12-19	15.670	15.770	15.250	15.330	11.585	2,017,236
2022-12-16	16.120	16.200	15.650	15.740	11.895	2,382,640
2022-12-15	16.310	16.400	16.030	16.220	12.257	1,825,252
2022-12-14	16.140	16.500	16.140	16.290	12.310	2,322,918
2022-12-13	16.530	16.780	16.110	16.190	12.235	3,302,000
2022-12-12	16.480	16.630	16.310	16.610	12.552	2,742,012
2022-12-09	16.900	16.990	16.510	16.510	12.476	2,596,022
2022-12-08	17.160	17.270	16.710	16.780	12.681	4,562,985
2022-12-07	17.280	17.800	17.140	17.280	13.058	5,254,340
2022-12-06	17.270	17.800	17.030	17.370	13.126	6,481,878
2022-12-05	17.090	17.500	16.650	17.360	13.119	11,093,290
2022-12-02	16.460	17.310	16.400	17.040	12.877	8,258,281
2022-12-01	15.990	16.980	15.950	16.600	12.544	6,355,329
2022-11-30	15.760	16.590	15.630	15.950	12.053	5,833,724
2022-11-29	16.100	16.200	15.690	15.840	11.970	3,504,280
2022-11-28	16.210	16.350	15.660	16.000	12.091	3,573,185
2022-11-25	16.930	17.000	16.330	16.400	12.393	3,612,440
2022-11-24	16.610	17.500	16.260	17.050	12.885	6,972,505
2022-11-23	16.470	16.760	16.070	16.610	12.552	2,704,572
2022-11-22	16.500	16.880	16.320	16.450	12.431	2,697,169
2022-11-21	16.440	16.980	16.130	16.710	12.628	3,811,087
2022-11-18	16.660	16.860	16.390	16.450	12.431	3,143,351
2022-11-17	16.400	16.670	15.810	16.650	12.582	3,465,462
2022-11-16	16.070	16.830	16.020	16.400	12.393	6,911,216
2022-11-15	15.570	16.150	15.360	16.070	12.144	4,096,196
2022-11-14	16.000	16.090	15.400	15.580	11.774	4,121,722
2022-11-11	16.460	16.460	15.900	16.000	12.091	4,114,869
2022-11-10	16.650	16.770	16.110	16.170	12.220	4,232,607
2022-11-09	17.030	17.030	16.500	16.560	12.514	3,176,680
2022-11-08	17.040	17.330	16.430	16.900	12.771	6,137,400
2022-11-07	16.530	17.030	16.370	16.860	12.741	8,240,466
2022-11-04	16.500	17.370	16.220	16.420	12.409	11,893,425
2022-11-03	14.590	16.150	14.440	16.150	12.204	5,786,866

← NewerPage 16 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.