Lily Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.550 | 17.870 | 16.940 | 17.330 | 17.330 | 9,865,780 |
| 2026-01-15 | 17.000 | 17.350 | 16.700 | 17.260 | 17.260 | 9,169,609 |
| 2026-01-14 | 16.350 | 17.500 | 16.310 | 16.950 | 16.950 | 15,562,138 |
| 2026-01-13 | 16.700 | 17.350 | 16.440 | 16.450 | 16.450 | 11,019,619 |
| 2026-01-12 | 16.060 | 16.660 | 15.910 | 16.660 | 16.660 | 12,268,266 |
| 2026-01-09 | 15.680 | 16.210 | 15.520 | 15.940 | 15.940 | 8,654,170 |
| 2026-01-08 | 15.780 | 15.930 | 15.640 | 15.710 | 15.710 | 5,217,970 |
| 2026-01-07 | 15.830 | 16.150 | 15.700 | 15.760 | 15.760 | 8,120,133 |
| 2026-01-06 | 15.510 | 16.100 | 15.480 | 15.700 | 15.700 | 9,024,600 |
| 2026-01-05 | 15.050 | 15.460 | 15.050 | 15.460 | 15.460 | 5,194,165 |
| 2025-12-31 | 15.120 | 15.260 | 15.000 | 15.050 | 15.050 | 3,815,382 |
| 2025-12-30 | 15.400 | 15.450 | 15.050 | 15.120 | 15.120 | 7,798,700 |
| 2025-12-29 | 15.700 | 16.060 | 15.500 | 15.630 | 15.630 | 5,323,364 |
| 2025-12-26 | 16.260 | 16.260 | 15.650 | 15.710 | 15.710 | 9,539,927 |
| 2025-12-25 | 15.680 | 16.350 | 15.360 | 16.260 | 16.260 | 10,800,382 |
| 2025-12-24 | 15.620 | 15.750 | 15.450 | 15.670 | 15.670 | 4,751,800 |
| 2025-12-23 | 15.800 | 16.080 | 15.630 | 15.710 | 15.710 | 5,651,062 |
| 2025-12-22 | 15.780 | 16.020 | 15.670 | 15.910 | 15.910 | 5,609,735 |
| 2025-12-19 | 15.420 | 15.970 | 15.420 | 15.840 | 15.840 | 7,116,169 |
| 2025-12-18 | 16.120 | 16.130 | 15.300 | 15.630 | 15.630 | 11,419,714 |
| 2025-12-17 | 16.400 | 16.950 | 15.710 | 16.110 | 16.110 | 17,523,178 |
| 2025-12-16 | 16.020 | 16.420 | 15.670 | 16.340 | 16.340 | 9,903,646 |
| 2025-12-15 | 15.900 | 16.400 | 15.860 | 16.120 | 16.120 | 6,110,854 |
| 2025-12-12 | 15.800 | 16.340 | 15.670 | 16.110 | 16.110 | 8,448,186 |
| 2025-12-11 | 16.130 | 16.190 | 15.750 | 15.810 | 15.810 | 5,472,900 |
| 2025-12-10 | 16.360 | 16.400 | 15.870 | 16.170 | 16.170 | 7,255,316 |
| 2025-12-09 | 16.100 | 16.450 | 15.770 | 16.300 | 16.300 | 9,547,184 |
| 2025-12-08 | 16.010 | 16.200 | 15.780 | 16.090 | 16.090 | 8,152,496 |
| 2025-12-05 | 16.000 | 16.350 | 15.820 | 16.120 | 16.120 | 7,727,670 |
| 2025-12-04 | 16.690 | 16.750 | 15.960 | 16.020 | 16.020 | 15,285,304 |
| 2025-12-03 | 16.800 | 17.060 | 16.550 | 16.750 | 16.750 | 11,270,868 |
| 2025-12-02 | 17.180 | 17.570 | 16.730 | 16.930 | 16.930 | 21,982,280 |
| 2025-12-01 | 16.840 | 17.300 | 16.450 | 17.180 | 17.180 | 20,970,230 |
| 2025-11-28 | 16.700 | 17.090 | 16.430 | 17.000 | 17.000 | 20,519,034 |
| 2025-11-27 | 16.420 | 16.650 | 16.230 | 16.510 | 16.510 | 11,294,080 |
| 2025-11-26 | 17.000 | 17.000 | 16.350 | 16.500 | 16.500 | 21,051,219 |
| 2025-11-25 | 15.290 | 16.530 | 15.210 | 16.530 | 16.530 | 12,601,860 |
| 2025-11-24 | 14.900 | 15.140 | 14.760 | 15.030 | 15.030 | 7,079,530 |
| 2025-11-21 | 15.430 | 15.570 | 14.720 | 14.780 | 14.780 | 11,654,310 |
| 2025-11-20 | 15.730 | 16.190 | 15.490 | 15.570 | 15.570 | 8,209,884 |
| 2025-11-19 | 16.120 | 16.120 | 15.560 | 15.570 | 15.570 | 10,087,000 |
| 2025-11-18 | 16.230 | 16.390 | 15.800 | 16.010 | 16.010 | 11,229,086 |
| 2025-11-17 | 16.760 | 16.880 | 16.210 | 16.410 | 16.410 | 12,323,728 |
| 2025-11-14 | 16.420 | 16.910 | 16.290 | 16.650 | 16.650 | 16,944,560 |
| 2025-11-13 | 16.100 | 16.850 | 16.100 | 16.660 | 16.660 | 22,975,782 |
| 2025-11-12 | 16.440 | 16.480 | 15.800 | 16.000 | 16.000 | 20,861,698 |
| 2025-11-11 | 16.420 | 16.960 | 16.240 | 16.660 | 16.660 | 27,048,198 |
| 2025-11-10 | 16.830 | 17.250 | 16.360 | 16.570 | 16.570 | 36,259,407 |
| 2025-11-07 | 17.380 | 18.380 | 17.120 | 17.250 | 17.250 | 38,888,745 |
| 2025-11-06 | 17.000 | 19.200 | 17.000 | 18.150 | 18.150 | 55,520,515 |
| 2025-11-05 | 18.000 | 18.480 | 17.450 | 17.450 | 17.450 | 58,344,708 |
| 2025-11-04 | 19.390 | 19.390 | 18.340 | 19.390 | 19.390 | 71,705,456 |
| 2025-11-03 | 17.630 | 17.630 | 16.410 | 17.630 | 17.630 | 43,968,464 |
| 2025-10-31 | 14.470 | 16.030 | 14.470 | 16.030 | 16.030 | 12,442,538 |
| 2025-10-30 | 14.870 | 14.980 | 14.500 | 14.570 | 14.570 | 6,832,480 |
| 2025-10-29 | 15.030 | 15.570 | 14.780 | 14.910 | 14.910 | 11,659,310 |
| 2025-10-28 | 15.000 | 15.350 | 14.920 | 15.280 | 15.280 | 6,054,510 |
| 2025-10-27 | 15.160 | 16.080 | 15.050 | 15.120 | 15.120 | 9,424,400 |
| 2025-10-24 | 15.000 | 15.450 | 14.910 | 15.090 | 15.090 | 6,173,690 |
| 2025-10-23 | 14.990 | 15.220 | 14.550 | 14.960 | 14.960 | 6,394,876 |
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.