Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.500	11.810	11.410	11.800	8.703	712,764
2022-05-09	11.660	11.740	11.320	11.610	8.563	492,362
2022-05-06	11.550	11.790	11.390	11.500	8.482	1,015,742
2022-05-05	11.360	11.940	11.200	11.800	8.703	1,469,490
2022-04-29	10.610	11.400	10.610	11.350	8.371	1,635,712
2022-04-28	11.540	11.540	10.710	10.850	8.003	1,314,196
2022-04-27	10.060	11.390	10.060	11.240	8.290	1,402,388
2022-04-26	11.970	12.110	10.940	11.050	8.150	1,755,487
2022-04-25	12.480	12.850	11.570	11.600	8.556	2,300,480
2022-04-22	13.150	13.150	12.630	12.850	9.478	952,399
2022-04-21	12.850	13.280	12.680	12.710	9.374	1,092,921
2022-04-20	13.650	13.650	13.140	13.140	9.692	778,350
2022-04-19	12.780	13.430	12.780	13.400	9.883	1,207,960
2022-04-18	13.530	13.650	12.940	13.050	9.625	1,002,212
2022-04-15	13.130	13.210	12.400	13.040	9.618	761,246
2022-04-14	13.750	13.750	13.010	13.150	9.699	931,060
2022-04-13	13.140	13.260	12.830	13.020	9.603	954,564
2022-04-12	13.240	13.780	12.980	13.210	9.743	1,072,942
2022-04-11	13.460	13.510	13.200	13.370	9.861	690,040
2022-04-08	13.410	13.510	13.200	13.500	9.957	684,034
2022-04-07	13.580	13.620	13.370	13.430	9.905	892,830
2022-04-06	13.430	13.600	13.320	13.580	10.016	473,980
2022-04-01	13.450	13.530	13.330	13.440	9.913	561,496
2022-03-31	13.360	13.540	13.200	13.450	9.920	1,310,104
2022-03-30	13.180	13.360	12.970	13.290	9.802	957,950
2022-03-29	13.140	13.170	12.900	13.000	9.588	763,620
2022-03-28	13.240	13.240	12.750	13.110	9.669	983,060
2022-03-25	13.040	13.250	13.040	13.110	9.669	838,089
2022-03-24	13.220	13.270	13.010	13.140	9.692	813,670
2022-03-23	13.300	13.340	13.120	13.220	9.750	689,124
2022-03-22	13.270	13.330	13.100	13.220	9.750	560,820
2022-03-21	13.280	13.390	13.140	13.280	9.795	1,092,286
2022-03-18	13.020	13.400	12.900	13.280	9.795	985,660
2022-03-17	13.100	13.300	13.000	13.020	9.603	1,301,181
2022-03-16	12.970	13.480	12.370	12.960	9.559	1,715,506
2022-03-15	13.620	13.630	12.750	12.780	9.426	1,546,350
2022-03-14	13.980	14.200	13.610	13.620	10.046	1,058,876
2022-03-11	13.900	14.080	13.650	13.980	10.311	912,288
2022-03-10	13.990	14.250	13.960	14.010	10.333	1,236,632
2022-03-09	14.000	14.150	13.430	13.790	10.171	1,671,033
2022-03-08	14.530	14.530	13.970	13.990	10.318	1,612,297
2022-03-07	14.780	14.780	14.430	14.470	10.672	1,228,136
2022-03-04	14.810	14.930	14.590	14.710	10.849	1,247,503
2022-03-03	14.720	15.050	14.720	14.880	10.975	2,137,791
2022-03-02	14.700	14.780	14.600	14.710	10.849	757,617
2022-03-01	14.960	14.960	14.680	14.810	10.923	1,203,673
2022-02-28	14.720	14.900	14.640	14.820	10.931	1,462,814
2022-02-25	14.690	14.950	14.620	14.720	10.857	1,595,935
2022-02-24	14.900	14.990	14.490	14.660	10.813	2,148,871
2022-02-23	14.810	15.060	14.600	14.990	11.056	1,934,660
2022-02-22	14.660	14.950	14.520	14.810	10.923	1,727,599
2022-02-21	14.660	14.800	14.650	14.700	10.842	1,420,695
2022-02-18	14.210	14.800	14.210	14.670	10.820	1,673,779
2022-02-17	14.320	14.390	14.250	14.270	10.525	809,224
2022-02-16	14.240	14.370	14.240	14.320	10.562	812,786
2022-02-15	14.170	14.300	14.090	14.200	10.473	851,318
2022-02-14	14.100	14.280	14.070	14.120	10.414	925,490
2022-02-11	14.440	14.450	14.130	14.160	10.444	936,988
2022-02-10	14.420	14.500	14.340	14.350	10.584	813,020
2022-02-09	14.460	14.550	14.400	14.460	10.665	867,360

← NewerPage 19 of 21 · 1,218 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.