Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.080	14.490	14.080	14.460	10.665	1,899,456
2022-02-07	13.980	14.200	13.970	14.110	10.407	1,150,110
2022-01-28	13.900	14.050	13.850	13.970	10.304	784,914
2022-01-27	13.950	14.180	13.800	13.910	10.259	1,773,564
2022-01-26	13.890	14.250	13.840	14.040	10.355	1,187,420
2022-01-25	14.330	14.590	13.880	13.880	10.237	2,794,095
2022-01-24	14.400	14.660	14.350	14.400	10.621	1,194,103
2022-01-21	14.580	14.700	14.380	14.420	10.636	1,285,934
2022-01-20	15.020	15.080	14.540	14.580	10.754	2,301,858
2022-01-19	15.120	15.240	14.920	15.020	11.078	1,728,542
2022-01-18	15.100	15.150	14.830	15.000	11.063	1,896,752
2022-01-17	14.840	15.100	14.820	15.100	11.137	1,546,246
2022-01-14	15.130	15.140	14.830	14.830	10.938	2,048,222
2022-01-13	15.190	15.270	15.100	15.120	11.152	2,091,398
2022-01-12	14.950	15.210	14.930	15.190	11.203	2,678,495
2022-01-11	14.920	15.110	14.870	14.950	11.026	2,013,892
2022-01-10	14.800	14.930	14.750	14.890	10.982	1,597,519
2022-01-07	14.960	15.050	14.780	14.780	10.901	1,456,286
2022-01-06	15.060	15.060	14.720	14.930	11.012	2,170,290
2022-01-05	15.220	15.220	14.870	14.930	11.012	1,870,710
2022-01-04	14.960	15.160	14.760	15.050	11.100	2,308,723
2021-12-31	14.840	14.950	14.750	14.900	10.990	1,762,559
2021-12-30	14.940	15.000	14.740	14.750	10.879	1,802,442
2021-12-29	14.710	15.010	14.600	14.900	10.990	2,752,958
2021-12-28	14.470	14.780	14.400	14.750	10.879	1,719,443
2021-12-27	14.370	14.580	14.310	14.420	10.636	954,842
2021-12-24	14.650	14.750	14.370	14.380	10.606	1,661,816
2021-12-23	14.760	14.790	14.570	14.620	10.783	1,060,384
2021-12-22	14.600	14.780	14.570	14.730	10.864	1,297,909
2021-12-21	14.450	14.570	14.360	14.550	10.731	1,470,783
2021-12-20	14.480	14.600	14.430	14.450	10.658	1,310,010
2021-12-17	14.740	14.860	14.510	14.510	10.702	1,796,834
2021-12-16	14.660	14.750	14.610	14.690	10.835	1,330,576
2021-12-15	14.910	14.910	14.550	14.630	10.790	1,862,536
2021-12-14	14.890	14.910	14.780	14.880	10.975	1,167,712
2021-12-13	14.860	14.990	14.790	14.820	10.931	1,671,410
2021-12-10	14.760	14.870	14.620	14.820	10.931	1,734,044
2021-12-09	14.660	14.770	14.570	14.710	10.849	1,265,525
2021-12-08	14.400	14.690	14.400	14.630	10.790	1,477,970
2021-12-07	14.580	14.680	14.340	14.430	10.643	1,851,350
2021-12-06	14.930	14.930	14.540	14.570	10.746	1,879,436
2021-12-03	15.050	15.050	14.700	14.860	10.960	1,409,584
2021-12-02	15.080	15.170	14.850	14.870	10.968	1,561,136
2021-12-01	14.830	15.100	14.800	15.100	11.137	2,295,837
2021-11-30	14.900	15.250	14.650	14.820	10.931	2,523,664
2021-11-29	15.190	15.190	14.890	14.920	11.004	2,317,127
2021-11-26	15.260	15.430	15.090	15.310	11.292	1,645,072
2021-11-25	15.310	15.310	15.050	15.250	11.248	1,661,864
2021-11-24	15.230	15.330	15.000	15.200	11.211	2,852,590
2021-11-23	15.300	15.380	15.200	15.300	11.285	1,439,360
2021-11-22	15.240	15.480	15.010	15.320	11.299	1,681,550
2021-11-19	15.060	15.350	14.950	15.240	11.240	1,860,673
2021-11-18	15.310	15.410	15.030	15.070	11.115	2,311,062
2021-11-17	15.240	15.390	15.070	15.310	11.292	2,444,412
2021-11-16	14.880	15.280	14.760	15.250	11.248	3,234,660
2021-11-15	14.650	14.840	14.530	14.760	10.886	2,028,234
2021-11-12	14.710	14.770	14.570	14.600	10.768	1,673,542
2021-11-11	14.540	14.780	14.540	14.720	10.857	1,509,950
2021-11-10	14.590	14.780	14.360	14.540	10.724	1,589,421
2021-11-09	14.440	14.730	14.440	14.620	10.783	1,461,656

← NewerPage 20 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.