Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.200	15.410	14.580	14.970	11.313	13,692,295
2022-08-01	14.220	15.890	14.130	15.410	11.645	26,444,947
2022-07-29	13.280	14.520	13.070	14.520	10.973	19,337,253
2022-07-28	13.010	13.220	12.930	13.200	9.975	1,528,560
2022-07-27	13.010	13.150	12.800	13.010	9.832	829,500
2022-07-26	12.960	13.100	12.860	13.010	9.832	851,968
2022-07-25	12.690	13.210	12.690	13.010	9.832	1,911,286
2022-07-22	12.830	13.020	12.620	12.760	9.643	1,091,324
2022-07-21	12.880	13.060	12.860	12.880	9.733	1,134,900
2022-07-20	12.850	13.050	12.850	12.950	9.786	850,174
2022-07-19	12.650	12.960	12.650	12.930	9.771	2,014,714
2022-07-18	12.370	12.780	12.310	12.660	9.567	1,724,554
2022-07-15	12.550	12.560	12.300	12.310	9.303	955,550
2022-07-14	12.650	12.780	12.310	12.490	9.439	983,190
2022-07-13	12.420	12.560	12.300	12.540	9.476	857,610
2022-07-12	12.680	12.800	12.370	12.420	9.386	1,544,842
2022-07-11	13.010	13.050	12.580	12.690	9.590	1,669,707
2022-07-08	12.880	13.180	12.840	13.080	9.884	1,336,015
2022-07-07	12.960	13.020	12.810	12.870	9.726	1,229,927
2022-07-06	13.190	13.300	12.700	12.810	9.680	2,773,152
2022-07-05	13.230	13.820	13.110	13.130	9.922	2,743,644
2022-07-04	13.430	13.450	13.100	13.220	9.990	2,716,642
2022-07-01	13.250	13.650	13.100	13.490	10.194	3,498,167
2022-06-30	13.300	13.500	13.080	13.150	9.937	2,930,085
2022-06-29	13.370	13.690	13.300	13.320	10.066	2,666,826
2022-06-28	13.220	13.520	12.930	13.460	10.172	3,134,249
2022-06-27	12.660	13.470	12.510	13.130	9.922	3,920,096
2022-06-24	12.280	12.780	12.280	12.650	9.560	2,150,616
2022-06-23	12.350	12.350	12.180	12.300	9.295	921,674
2022-06-22	12.500	12.510	12.230	12.240	9.250	1,377,194
2022-06-21	12.810	12.840	12.380	12.520	9.461	1,548,040
2022-06-20	12.550	12.900	12.470	12.760	9.643	1,592,240
2022-06-17	12.390	12.570	12.360	12.470	9.423	1,023,643
2022-06-16	12.640	12.640	12.370	12.390	9.363	1,105,526
2022-06-15	12.620	12.780	12.450	12.450	9.408	1,336,140
2022-06-14	12.560	12.650	12.250	12.640	9.552	990,702
2022-06-13	12.580	12.760	12.400	12.630	9.544	1,124,769
2022-06-10	12.440	12.700	12.390	12.650	9.560	863,652
2022-06-09	12.580	12.680	12.410	12.480	9.431	1,247,984
2022-06-08	12.770	12.770	12.400	12.620	9.537	1,347,970
2022-06-07	12.650	12.800	12.560	12.690	9.590	1,257,011
2022-06-06	12.490	12.740	12.340	12.650	9.560	2,004,125
2022-06-02	12.380	12.840	12.200	12.470	9.423	1,804,504
2022-06-01	12.300	12.400	12.110	12.270	9.272	832,780
2022-05-31	12.550	12.590	12.290	12.500	9.219	853,914
2022-05-30	12.270	12.500	12.150	12.460	9.190	823,904
2022-05-27	12.190	12.300	12.050	12.180	8.983	683,735
2022-05-26	12.010	12.210	11.920	12.130	8.947	853,112
2022-05-25	11.780	12.070	11.780	12.010	8.858	918,019
2022-05-24	12.330	12.440	11.770	11.770	8.681	1,033,957
2022-05-23	12.170	12.360	12.070	12.280	9.057	900,588
2022-05-20	12.090	12.320	12.080	12.120	8.939	816,010
2022-05-19	12.150	12.180	12.020	12.070	8.902	724,750
2022-05-18	12.130	12.380	12.020	12.160	8.969	1,095,016
2022-05-17	12.200	12.210	12.000	12.100	8.924	410,410
2022-05-16	12.290	12.320	12.020	12.150	8.961	703,950
2022-05-13	12.100	12.170	11.900	12.090	8.917	631,390
2022-05-12	11.740	12.060	11.660	11.960	8.821	706,160
2022-05-11	11.800	12.210	11.750	11.820	8.718	1,069,666
2022-05-10	11.500	11.810	11.410	11.800	8.703	712,764

← NewerPage 18 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.