Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.650	14.510	13.350	14.050	14.050	21,812,355
2025-07-21	13.450	13.800	13.400	13.530	13.530	9,529,530
2025-07-18	13.870	14.060	13.600	13.640	13.640	10,959,458
2025-07-17	13.750	13.980	13.280	13.980	13.980	15,189,795
2025-07-16	14.040	14.080	13.720	13.870	13.870	14,327,637
2025-07-15	13.720	14.680	13.600	14.240	14.240	22,691,018
2025-07-14	13.800	14.190	13.740	13.840	13.840	10,204,934
2025-07-11	13.700	14.170	13.380	13.930	13.930	17,171,655
2025-07-10	13.600	13.850	13.460	13.810	13.810	14,830,764
2025-07-09	14.200	14.330	13.570	13.700	13.700	22,402,522
2025-07-08	14.230	14.740	14.010	14.280	14.280	21,325,010
2025-07-07	14.090	14.330	14.000	14.100	14.100	14,636,444
2025-07-04	14.600	14.640	14.160	14.210	14.210	19,226,544
2025-07-03	14.440	14.850	14.240	14.630	14.630	34,075,513
2025-07-02	14.550	15.600	13.800	14.960	14.960	62,053,366
2025-07-01	12.920	14.210	12.830	14.210	14.210	18,609,596
2025-06-30	13.000	13.070	12.680	12.920	12.920	14,986,970
2025-06-27	12.840	13.120	12.600	12.870	12.870	18,352,404
2025-06-26	13.000	13.400	12.840	12.860	12.860	26,330,940
2025-06-25	13.340	13.620	12.880	13.140	13.140	30,852,761
2025-06-24	13.020	14.140	12.750	13.540	13.540	42,167,588
2025-06-23	12.530	14.170	12.380	13.550	13.550	44,055,375
2025-06-20	12.710	13.260	12.510	12.880	12.880	50,324,550
2025-06-19	11.160	12.350	11.070	12.350	12.350	26,747,450
2025-06-18	11.440	11.440	10.920	11.230	11.230	18,179,050
2025-06-17	12.000	12.030	11.320	11.400	11.400	24,165,041
2025-06-16	11.800	12.250	11.660	12.100	12.100	23,410,818
2025-06-13	12.250	12.450	11.790	11.800	11.800	27,685,105
2025-06-12	12.740	13.020	12.050	12.340	12.340	37,663,472
2025-06-11	13.060	14.100	12.610	12.740	12.740	63,319,146
2025-06-10	11.530	12.820	11.530	12.820	12.820	20,668,710
2025-06-09	11.580	11.870	11.500	11.650	11.650	27,228,125
2025-06-06	11.610	11.980	11.460	11.750	11.750	38,447,334
2025-06-05	11.960	12.580	11.800	12.310	12.310	64,943,445
2025-06-04	10.390	11.440	10.350	11.440	11.440	19,738,787
2025-06-03	10.280	10.500	10.250	10.400	10.400	4,316,522
2025-05-30	10.620	10.730	10.310	10.330	10.330	9,770,806
2025-05-29	10.360	10.830	10.290	10.720	10.720	12,428,234
2025-05-28	10.590	10.640	10.290	10.380	10.380	6,202,400
2025-05-27	10.420	10.590	10.320	10.590	10.590	6,795,480
2025-05-26	10.300	10.490	10.220	10.480	10.480	5,566,230
2025-05-23	10.450	10.590	10.290	10.300	10.300	9,455,310
2025-05-22	10.610	10.650	10.210	10.240	10.240	9,840,998
2025-05-21	10.430	10.730	10.370	10.660	10.660	11,600,886
2025-05-20	10.490	10.610	10.290	10.500	10.500	6,316,762
2025-05-19	10.430	10.490	10.270	10.490	10.490	4,141,814
2025-05-16	10.260	10.610	10.260	10.480	10.480	5,717,728
2025-05-15	10.260	10.490	10.250	10.320	10.320	4,279,300
2025-05-14	10.450	10.660	10.330	10.390	10.390	5,770,030
2025-05-13	10.420	10.590	10.260	10.470	10.470	6,560,900
2025-05-12	10.470	10.520	10.250	10.320	10.320	6,265,900
2025-05-09	10.680	10.880	10.400	10.400	10.400	7,646,930
2025-05-08	10.570	10.810	10.330	10.730	10.730	14,139,564
2025-05-07	10.550	10.750	10.340	10.610	10.610	10,470,580
2025-05-06	10.150	10.560	10.150	10.550	10.550	8,652,512
2025-04-30	10.280	10.570	10.110	10.120	10.120	8,746,572
2025-04-29	10.160	10.650	10.160	10.460	10.460	13,055,578
2025-04-28	10.100	10.130	9.900	9.970	9.970	5,412,540
2025-04-25	10.360	10.360	10.110	10.170	10.170	6,109,080
2025-04-24	10.220	10.440	10.100	10.340	10.340	9,296,612

← NewerPage 6 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.