Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.500	14.700	14.400	14.680	11.094	2,302,606
2022-11-01	14.110	14.630	14.070	14.590	11.026	3,158,532
2022-10-31	14.030	14.530	14.000	14.100	10.655	2,349,022
2022-10-28	15.050	15.050	14.110	14.120	10.670	4,499,950
2022-10-27	15.470	15.630	14.780	14.840	11.215	4,562,247
2022-10-26	15.330	15.850	15.180	15.470	11.691	4,081,662
2022-10-25	16.040	16.260	15.300	15.390	11.630	6,834,500
2022-10-24	18.210	18.210	16.020	16.250	12.280	14,132,236
2022-10-21	15.910	17.110	15.910	16.900	12.771	9,746,415
2022-10-20	15.980	16.100	15.460	15.920	12.031	3,756,850
2022-10-19	15.970	16.120	15.770	15.920	12.031	3,422,958
2022-10-18	15.190	16.200	15.060	16.160	12.212	6,591,084
2022-10-17	14.420	15.720	14.420	15.410	11.645	7,611,312
2022-10-14	14.200	14.600	14.170	14.400	10.882	3,334,292
2022-10-13	14.210	14.390	14.040	14.200	10.731	2,535,650
2022-10-12	13.940	14.300	13.700	14.210	10.738	3,122,574
2022-10-11	14.320	14.320	13.780	13.850	10.466	2,627,930
2022-10-10	14.130	14.380	13.860	14.140	10.685	2,162,530
2022-09-30	14.250	14.540	14.090	14.110	10.663	2,024,340
2022-09-29	14.600	14.700	14.250	14.420	10.897	2,550,132
2022-09-28	15.200	15.200	14.200	14.400	10.882	4,801,446
2022-09-27	15.080	15.620	14.910	15.210	11.494	3,068,936
2022-09-26	15.870	15.890	15.000	15.080	11.396	5,068,545
2022-09-23	16.070	16.320	15.500	15.890	12.008	4,398,446
2022-09-22	16.290	16.670	15.730	16.070	12.144	6,098,534
2022-09-21	15.950	16.630	15.380	16.200	12.242	5,831,098
2022-09-20	16.120	16.400	15.780	15.880	12.000	3,265,002
2022-09-19	16.000	16.620	15.840	15.970	12.068	3,614,182
2022-09-16	16.150	16.260	15.800	15.980	12.076	3,609,112
2022-09-15	17.550	17.620	15.770	16.060	12.136	8,751,627
2022-09-14	17.360	17.700	17.210	17.510	13.232	3,731,261
2022-09-13	17.560	17.950	17.270	17.560	13.270	4,829,947
2022-09-09	17.620	17.790	17.100	17.610	13.308	5,184,114
2022-09-08	17.350	18.240	17.070	17.770	13.429	8,229,344
2022-09-07	17.500	17.740	17.010	17.350	13.111	9,257,081
2022-09-06	16.900	17.560	16.300	17.460	13.194	11,195,106
2022-09-05	16.280	16.960	16.060	16.690	12.613	7,147,660
2022-09-02	15.590	16.650	15.420	16.360	12.363	8,043,360
2022-09-01	15.210	15.980	15.210	15.630	11.812	4,521,270
2022-08-31	16.190	16.200	14.960	15.200	11.487	5,873,842
2022-08-30	16.540	16.800	15.990	16.050	12.129	4,687,358
2022-08-29	15.700	16.770	15.530	16.610	12.552	6,879,394
2022-08-26	15.880	16.430	15.720	15.770	11.917	4,428,970
2022-08-25	16.270	16.500	15.580	15.790	11.932	4,200,144
2022-08-24	16.560	16.980	16.020	16.080	12.152	4,246,710
2022-08-23	15.890	16.580	15.640	16.550	12.507	6,741,467
2022-08-22	15.830	16.010	15.520	15.700	11.864	9,683,700
2022-08-19	17.580	17.580	15.640	15.670	11.842	16,664,403
2022-08-18	17.620	17.620	17.150	17.380	13.134	4,688,862
2022-08-17	17.830	18.000	17.520	17.590	13.293	4,594,720
2022-08-16	17.700	18.210	17.690	17.820	13.466	6,147,555
2022-08-15	17.710	17.850	17.100	17.710	13.383	6,209,684
2022-08-12	17.760	18.580	17.580	17.580	13.285	9,529,440
2022-08-11	17.010	18.250	17.010	17.910	13.534	14,775,369
2022-08-10	17.560	17.580	16.550	16.970	12.824	11,179,662
2022-08-09	17.260	17.490	16.780	17.380	13.134	11,422,245
2022-08-08	17.610	18.310	17.160	17.350	13.111	24,746,599
2022-08-05	16.530	17.610	16.160	17.610	13.308	21,051,390
2022-08-04	16.100	16.380	15.530	16.010	12.099	9,057,633
2022-08-03	14.880	16.450	14.880	16.030	12.114	16,761,179

← NewerPage 17 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.