Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.370	15.540	15.120	15.200	15.200	4,428,578
2025-10-21	15.570	15.580	15.000	15.300	15.300	8,137,137
2025-10-20	15.920	16.110	15.170	15.370	15.370	9,871,794
2025-10-17	16.220	16.390	15.160	15.420	15.420	10,610,740
2025-10-16	16.710	16.780	16.150	16.220	16.220	6,741,028
2025-10-15	16.160	16.690	15.950	16.450	16.450	8,885,615
2025-10-14	16.950	17.130	16.040	16.160	16.160	12,909,110
2025-10-13	15.550	17.170	15.540	16.830	16.830	15,340,213
2025-10-10	15.950	16.880	15.760	16.530	16.530	16,287,152
2025-10-09	15.830	16.190	15.620	15.900	15.900	13,880,993
2025-09-30	14.930	16.090	14.810	15.830	15.830	22,210,790
2025-09-29	14.610	15.050	14.610	14.920	14.920	14,384,448
2025-09-26	14.450	14.720	14.410	14.490	14.490	12,536,672
2025-09-25	14.880	15.180	14.400	14.600	14.600	24,693,921
2025-09-24	13.080	14.380	13.000	14.380	14.380	15,033,233
2025-09-23	13.180	13.210	12.810	13.070	13.070	5,511,680
2025-09-22	13.250	13.500	12.920	13.190	13.190	5,160,770
2025-09-19	13.180	13.370	13.070	13.250	13.250	5,481,370
2025-09-18	13.500	13.630	12.980	13.160	13.160	9,255,334
2025-09-17	13.580	13.730	13.500	13.550	13.550	5,299,702
2025-09-16	13.690	13.760	13.450	13.690	13.690	5,784,672
2025-09-15	13.970	14.300	13.650	13.710	13.710	7,098,047
2025-09-12	13.930	14.100	13.770	13.900	13.900	6,957,877
2025-09-11	13.850	14.020	13.660	13.960	13.960	10,934,020
2025-09-10	14.140	14.560	13.500	14.120	14.120	14,656,396
2025-09-09	14.340	14.890	14.330	14.490	14.490	11,461,142
2025-09-08	14.680	14.770	14.300	14.600	14.600	12,985,651
2025-09-05	14.600	14.930	14.410	14.660	14.660	11,349,956
2025-09-04	14.430	15.070	14.110	14.560	14.560	12,151,074
2025-09-03	15.580	15.600	14.470	14.680	14.680	22,824,903
2025-09-02	15.330	16.230	14.900	16.080	16.080	32,775,142
2025-09-01	14.850	15.500	14.720	15.080	15.080	15,065,716
2025-08-29	15.070	15.320	14.730	14.740	14.740	15,211,364
2025-08-28	14.840	15.300	14.650	15.040	15.040	20,422,444
2025-08-27	15.150	15.550	14.770	14.880	14.880	30,292,736
2025-08-26	13.720	15.100	13.600	15.100	15.100	24,909,695
2025-08-25	13.630	13.860	13.600	13.730	13.730	9,123,995
2025-08-22	13.840	14.020	13.560	13.710	13.710	8,979,696
2025-08-21	13.660	14.060	13.600	13.830	13.830	12,748,203
2025-08-20	13.830	13.870	13.450	13.700	13.700	11,270,440
2025-08-19	13.700	13.960	13.570	13.770	13.770	12,024,552
2025-08-18	13.600	13.770	13.420	13.700	13.700	12,574,159
2025-08-15	13.310	13.790	13.270	13.710	13.710	14,210,764
2025-08-14	13.570	13.690	13.280	13.290	13.290	10,353,468
2025-08-13	13.590	13.660	13.450	13.580	13.580	12,689,290
2025-08-12	13.090	13.890	12.910	13.700	13.700	25,445,221
2025-08-11	12.780	13.080	12.700	13.060	13.060	9,464,618
2025-08-08	12.730	12.790	12.650	12.720	12.720	4,414,091
2025-08-07	12.890	12.970	12.720	12.750	12.750	6,811,994
2025-08-06	12.830	13.110	12.830	12.890	12.890	8,069,206
2025-08-05	12.850	13.090	12.820	12.920	12.920	7,511,324
2025-08-04	12.620	12.850	12.520	12.830	12.830	5,514,654
2025-08-01	12.650	12.860	12.620	12.730	12.730	6,212,090
2025-07-31	12.660	12.820	12.620	12.640	12.640	5,323,726
2025-07-30	12.880	12.960	12.660	12.760	12.760	9,380,396
2025-07-29	13.110	13.190	12.800	12.950	12.950	7,997,720
2025-07-28	13.030	13.220	12.900	13.090	13.090	6,997,514
2025-07-25	13.590	13.590	12.980	13.020	13.020	15,576,060
2025-07-24	13.450	13.690	13.410	13.610	13.610	6,866,131
2025-07-23	13.980	13.990	13.470	13.490	13.490	12,691,144

← NewerPage 5 of 21 · 1,212 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.