Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.160	10.430	10.100	10.280	10.280	9,535,121
2025-04-22	9.970	10.430	9.970	10.210	10.210	13,743,352
2025-04-21	9.570	9.900	9.510	9.830	9.830	6,718,230
2025-04-18	9.600	9.700	9.410	9.570	9.570	6,309,000
2025-04-17	9.300	9.780	9.250	9.630	9.630	9,840,690
2025-04-16	9.420	9.520	9.170	9.320	9.320	4,644,500
2025-04-15	9.430	9.630	9.380	9.540	9.540	5,665,490
2025-04-14	9.340	9.480	9.330	9.450	9.450	6,359,734
2025-04-11	9.430	9.670	9.250	9.260	9.260	8,802,630
2025-04-10	9.310	9.620	9.310	9.380	9.380	6,906,840
2025-04-09	9.110	9.340	8.360	9.260	9.260	8,879,032
2025-04-08	9.530	9.710	8.900	9.220	9.220	11,664,125
2025-04-07	10.080	10.220	9.600	9.600	9.600	9,340,700
2025-04-03	10.450	10.790	10.430	10.670	10.670	18,873,054
2025-04-02	10.500	10.600	10.430	10.550	10.550	7,401,872
2025-04-01	10.230	10.630	10.200	10.550	10.550	10,464,630
2025-03-31	10.220	10.260	9.990	10.200	10.200	7,522,230
2025-03-28	10.500	10.630	10.230	10.260	10.260	11,491,637
2025-03-27	10.500	10.860	10.450	10.580	10.580	17,833,398
2025-03-26	10.470	10.690	10.380	10.540	10.540	14,269,406
2025-03-25	10.100	10.520	10.010	10.480	10.480	14,867,319
2025-03-24	10.010	10.180	9.820	10.170	10.170	8,384,091
2025-03-21	10.180	10.200	9.970	10.010	10.010	7,096,552
2025-03-20	10.410	10.410	10.150	10.210	10.210	8,318,788
2025-03-19	10.470	10.570	10.330	10.390	10.390	9,030,652
2025-03-18	10.220	10.650	10.190	10.590	10.590	18,756,947
2025-03-17	10.300	10.320	10.180	10.190	10.190	6,210,922
2025-03-14	10.140	10.230	10.030	10.230	10.230	7,944,404
2025-03-13	10.180	10.270	10.010	10.160	10.160	6,985,060
2025-03-12	10.310	10.330	10.160	10.220	10.220	7,853,579
2025-03-11	10.070	10.270	10.020	10.270	10.270	7,899,727
2025-03-10	10.140	10.280	10.120	10.220	10.220	9,112,358
2025-03-07	10.250	10.500	10.040	10.130	10.130	15,910,248
2025-03-06	10.350	10.410	10.230	10.380	10.380	19,528,677
2025-03-05	10.450	10.630	10.190	10.330	10.330	20,475,326
2025-03-04	11.040	11.040	10.160	10.630	10.630	37,483,373
2025-03-03	10.110	11.150	10.110	11.150	11.150	24,010,817
2025-02-28	10.370	10.650	9.990	10.140	10.140	28,874,471
2025-02-27	9.560	10.470	9.450	10.470	10.470	18,319,904
2025-02-26	9.450	9.630	9.430	9.520	9.520	4,883,355
2025-02-25	9.480	9.540	9.400	9.420	9.420	3,737,736
2025-02-24	9.390	9.580	9.370	9.540	9.540	5,792,220
2025-02-21	9.450	9.450	9.280	9.410	9.410	3,774,539
2025-02-20	9.270	9.440	9.250	9.440	9.440	3,988,199
2025-02-19	9.230	9.290	9.190	9.290	9.290	2,821,299
2025-02-18	9.480	9.550	9.190	9.220	9.220	4,858,266
2025-02-17	9.340	9.610	9.290	9.500	9.500	5,103,522
2025-02-14	9.400	9.540	9.360	9.380	9.380	3,688,730
2025-02-13	9.520	9.550	9.390	9.390	9.390	3,954,582
2025-02-12	9.530	9.580	9.420	9.520	9.520	3,479,384
2025-02-11	9.490	9.520	9.360	9.510	9.510	3,657,800
2025-02-10	9.390	9.490	9.320	9.490	9.490	3,972,228
2025-02-07	9.350	9.500	9.270	9.380	9.380	5,007,980
2025-02-06	9.250	9.350	9.130	9.350	9.350	3,766,736
2025-02-05	9.400	9.450	9.190	9.270	9.270	4,535,846
2025-01-27	9.370	9.640	9.370	9.440	9.440	4,700,295
2025-01-24	9.210	9.380	9.130	9.370	9.370	3,547,908
2025-01-23	9.260	9.390	9.220	9.230	9.230	3,244,502
2025-01-22	9.290	9.380	9.170	9.210	9.210	2,765,500
2025-01-21	9.390	9.400	9.220	9.320	9.320	3,468,572

← NewerPage 7 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.