Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.190	16.630	16.060	16.330	16.330	5,816,832
2026-04-20	15.990	16.460	15.850	16.170	16.170	8,041,920
2026-04-17	15.610	16.180	15.400	16.160	16.160	9,016,200
2026-04-16	15.150	15.760	15.110	15.640	15.640	6,820,350
2026-04-15	15.200	15.450	15.130	15.140	15.140	3,844,978
2026-04-14	15.150	15.230	14.870	15.210	15.210	3,210,800
2026-04-13	15.220	15.380	15.000	15.010	15.010	2,834,800
2026-04-10	15.230	15.480	15.190	15.300	15.300	2,683,548
2026-04-09	15.600	15.640	15.130	15.180	15.180	3,209,328
2026-04-08	15.400	15.720	15.400	15.660	15.660	3,143,460
2026-04-07	14.850	15.220	14.840	15.170	15.170	2,955,334
2026-04-03	15.090	15.190	14.700	14.840	14.840	2,664,552
2026-04-02	15.460	15.480	15.000	15.190	15.190	3,112,751
2026-04-01	15.900	15.900	15.440	15.480	15.480	2,783,600
2026-03-31	15.730	15.890	15.410	15.460	15.460	3,652,490
2026-03-30	15.260	15.500	15.010	15.460	15.460	3,083,028
2026-03-27	15.390	15.670	15.270	15.460	15.460	3,865,022
2026-03-26	15.850	15.950	15.450	15.500	15.500	2,310,982
2026-03-25	15.120	15.950	15.120	15.820	15.820	3,358,392
2026-03-24	15.500	15.590	14.950	15.380	15.380	4,092,364
2026-03-23	15.310	15.520	14.660	14.930	14.930	5,932,500
2026-03-20	16.360	16.520	15.600	15.640	15.640	4,107,028
2026-03-19	16.630	16.750	16.020	16.140	16.140	4,696,918
2026-03-18	16.420	16.630	16.200	16.630	16.630	3,078,858
2026-03-17	17.060	17.180	16.410	16.420	16.420	5,438,652
2026-03-16	16.760	17.330	16.700	17.110	17.110	7,123,020
2026-03-13	16.980	17.390	16.800	16.880	16.880	6,376,100
2026-03-12	17.790	17.800	16.930	17.010	17.010	7,721,432
2026-03-11	17.580	18.050	17.580	17.790	17.790	6,507,800
2026-03-10	17.560	17.660	17.210	17.570	17.570	5,719,600
2026-03-09	18.200	18.200	16.830	17.590	17.590	12,661,160
2026-03-06	16.900	18.490	16.750	18.260	18.260	14,015,603
2026-03-05	16.900	17.180	16.680	16.980	16.980	5,722,972
2026-03-04	16.700	17.010	16.330	16.740	16.740	6,663,414
2026-03-03	17.260	17.650	16.760	17.020	17.020	10,047,681
2026-03-02	17.470	17.500	17.090	17.260	17.260	7,140,300
2026-02-27	17.700	17.800	17.250	17.720	17.720	9,421,550
2026-02-26	17.540	17.920	17.350	17.760	17.760	9,762,764
2026-02-25	17.330	17.710	17.210	17.540	17.540	11,714,929
2026-02-24	17.090	17.220	16.820	17.190	17.190	6,952,064
2026-02-13	17.100	17.340	16.960	16.990	16.990	4,631,924
2026-02-12	17.400	17.490	17.150	17.170	17.170	6,158,724
2026-02-11	17.700	17.710	17.250	17.320	17.320	9,056,672
2026-02-10	18.420	18.500	17.750	17.790	17.790	10,151,070
2026-02-09	19.100	19.200	18.250	18.390	18.390	15,770,194
2026-02-06	16.670	18.480	16.620	18.480	18.480	10,309,962
2026-02-05	17.010	17.390	16.790	16.800	16.800	7,424,480
2026-02-04	16.850	17.160	16.710	17.140	17.140	6,383,432
2026-02-03	17.170	17.370	16.630	16.970	16.970	7,608,716
2026-02-02	18.200	18.560	17.000	17.000	17.000	10,476,902
2026-01-30	18.280	18.340	17.750	17.980	17.980	6,903,434
2026-01-29	19.210	19.210	18.180	18.280	18.280	8,326,070
2026-01-28	19.110	19.250	18.520	18.700	18.700	8,771,528
2026-01-27	19.310	19.600	18.700	19.110	19.110	10,864,199
2026-01-26	20.010	20.170	19.310	19.520	19.520	10,969,844
2026-01-23	19.260	20.180	19.230	19.680	19.680	15,297,760
2026-01-22	18.800	19.340	18.540	19.140	19.140	11,361,200
2026-01-21	19.200	19.450	18.700	18.990	18.990	13,281,704
2026-01-20	18.500	19.500	18.380	19.000	19.000	19,863,215
2026-01-19	17.170	18.540	17.170	18.370	18.370	15,471,916

← NewerPage 3 of 21 · 1,216 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.