Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	68.480	77.200	64.620	77.200	77.200	32,867,855
2026-07-17	69.600	76.590	68.850	70.180	70.180	30,396,026
2026-07-16	62.700	71.000	62.010	69.660	69.660	27,171,131
2026-07-15	67.000	67.980	63.400	65.240	65.240	16,753,545
2026-07-14	65.340	67.500	59.400	66.480	66.480	21,715,995
2026-07-13	64.300	69.270	62.230	66.000	66.000	24,586,712
2026-07-10	67.380	72.270	64.800	66.160	66.160	25,467,517
2026-07-09	68.820	70.860	65.360	69.120	69.120	27,968,430
2026-07-08	72.450	73.900	65.210	69.790	69.790	31,680,232
2026-07-07	63.970	72.450	63.970	72.450	72.450	30,045,558
2026-07-06	59.960	65.870	59.500	65.860	65.860	28,376,241
2026-07-03	59.680	62.460	56.910	59.880	59.880	24,508,238
2026-07-02	56.250	62.460	55.030	61.220	61.220	18,135,082
2026-07-01	57.000	58.020	53.010	56.780	56.780	21,046,849
2026-06-30	44.650	54.570	44.650	54.570	54.570	21,601,261
2026-06-29	54.710	55.000	49.610	49.610	49.610	13,597,752
2026-06-26	53.420	57.040	51.800	55.120	55.120	22,049,560
2026-06-25	55.380	56.540	51.660	53.700	53.700	24,801,654
2026-06-24	51.520	56.660	51.520	55.680	55.680	22,637,603
2026-06-23	54.500	54.500	50.020	52.200	52.200	22,456,120
2026-06-22	47.640	51.380	47.640	51.380	51.380	15,085,809
2026-06-18	45.490	48.750	44.300	46.710	46.710	25,608,880
2026-06-17	42.830	48.240	42.540	46.880	46.880	26,894,130
2026-06-16	43.910	46.080	42.530	44.350	44.350	23,785,104
2026-06-15	43.530	46.770	41.000	44.150	44.150	28,318,978
2026-06-12	40.630	44.270	39.060	43.010	43.010	28,801,708
2026-06-11	40.900	42.690	38.800	42.630	42.630	30,306,910
2026-06-10	35.000	38.810	34.000	38.810	38.810	21,574,877
2026-06-09	32.590	35.530	30.820	35.280	35.280	34,493,229
2026-06-08	28.480	32.580	28.480	32.580	32.580	26,524,299
2026-06-05	26.670	29.620	26.510	29.620	29.620	20,367,011
2026-06-04	27.860	27.870	26.030	27.060	26.930	16,498,366
2026-06-03	27.860	30.800	27.860	28.760	28.622	30,793,543
2026-06-02	28.000	28.430	26.430	28.270	28.134	28,381,140
2026-06-01	25.410	28.070	25.000	28.070	27.935	19,609,146
2026-05-29	27.820	28.200	25.290	25.520	25.397	26,566,742
2026-05-28	26.750	28.400	26.020	28.100	28.100	19,622,920
2026-05-27	27.210	28.050	26.550	26.750	26.750	16,417,806
2026-05-26	25.730	27.680	25.730	27.210	27.210	25,904,102
2026-05-25	24.110	25.500	22.800	25.500	25.500	13,453,386
2026-05-22	23.070	23.440	22.580	23.180	23.180	14,852,705
2026-05-21	23.490	24.490	22.520	22.620	22.620	21,489,901
2026-05-20	23.420	23.990	22.450	23.590	23.590	24,274,170
2026-05-19	20.700	22.990	20.700	22.990	22.990	24,386,734
2026-05-18	20.460	21.180	20.100	20.900	20.900	12,875,614
2026-05-15	20.740	21.720	20.310	20.520	20.520	18,982,872
2026-05-14	19.500	21.180	19.250	20.940	20.940	19,010,499
2026-05-13	18.730	20.100	18.610	19.520	19.520	15,601,044
2026-05-12	17.990	19.200	17.990	19.020	19.020	14,742,966
2026-05-11	17.780	18.500	17.780	18.080	18.080	11,190,998
2026-05-08	17.710	17.710	16.960	17.450	17.450	7,268,890
2026-05-07	17.110	18.170	17.100	17.710	17.710	10,674,468
2026-05-06	16.940	17.130	16.610	17.100	17.100	8,671,124
2026-04-30	16.080	16.790	16.080	16.700	16.700	9,011,959
2026-04-29	16.180	16.250	15.790	16.020	16.020	5,054,160
2026-04-28	16.210	16.580	16.110	16.290	16.290	3,354,215
2026-04-27	16.220	16.470	16.110	16.300	16.300	3,266,346
2026-04-24	16.200	16.490	15.930	16.390	16.390	4,781,030
2026-04-23	16.440	16.600	16.080	16.200	16.200	5,862,600
2026-04-22	16.360	16.770	16.330	16.680	16.680	5,535,930

← NewerPage 2 of 21 · 1,213 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.