Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.250	9.360	9.170	9.310	9.310	3,755,224
2025-01-17	9.100	9.190	9.040	9.170	9.170	3,066,752
2025-01-16	9.050	9.330	9.010	9.140	9.140	5,125,173
2025-01-15	9.190	9.210	9.010	9.020	9.020	4,426,102
2025-01-14	9.030	9.220	8.960	9.220	9.220	5,099,030
2025-01-13	8.750	9.050	8.560	8.990	8.990	4,496,600
2025-01-10	9.230	9.270	8.820	8.840	8.840	5,833,660
2025-01-09	9.370	9.490	9.200	9.230	9.230	5,389,800
2025-01-08	9.490	9.510	9.200	9.410	9.410	7,085,072
2025-01-07	9.380	9.610	9.160	9.540	9.540	11,109,827
2025-01-06	8.800	9.460	8.650	9.370	9.370	15,262,228
2025-01-03	9.150	10.010	8.930	9.580	9.580	16,319,603
2025-01-02	9.270	9.400	9.020	9.100	9.100	4,059,450
2024-12-31	9.560	9.570	9.260	9.300	9.300	3,654,090
2024-12-30	9.750	9.750	9.470	9.550	9.550	2,953,000
2024-12-27	9.640	9.760	9.560	9.720	9.720	2,886,442
2024-12-26	9.540	9.680	9.510	9.580	9.580	3,443,132
2024-12-25	9.760	9.780	9.430	9.560	9.560	3,977,799
2024-12-24	9.570	9.800	9.560	9.750	9.750	3,862,297
2024-12-23	9.950	9.950	9.530	9.540	9.540	5,769,404
2024-12-20	9.820	10.050	9.780	9.970	9.970	4,490,616
2024-12-19	9.800	9.880	9.690	9.830	9.830	5,047,326
2024-12-18	9.920	10.010	9.710	9.880	9.880	5,171,550
2024-12-17	10.300	10.300	9.850	9.900	9.900	7,124,510
2024-12-16	10.330	10.420	10.170	10.250	10.250	5,345,518
2024-12-13	10.510	10.540	10.320	10.330	10.330	5,516,820
2024-12-12	10.570	10.630	10.380	10.610	10.610	6,219,314
2024-12-11	10.550	10.690	10.480	10.590	10.590	6,549,068
2024-12-10	10.980	10.980	10.510	10.550	10.550	10,464,810
2024-12-09	10.550	10.880	10.550	10.680	10.680	12,660,190
2024-12-06	10.410	10.700	10.270	10.550	10.550	10,074,080
2024-12-05	10.010	10.540	9.970	10.380	10.380	10,055,140
2024-12-04	10.300	10.330	9.980	10.060	10.060	7,073,550
2024-12-03	10.490	10.500	10.230	10.320	10.320	6,933,710
2024-12-02	10.290	10.520	10.190	10.500	10.500	7,700,839
2024-11-29	10.220	10.400	10.050	10.280	10.280	7,713,966
2024-11-28	10.320	10.470	10.180	10.230	10.230	7,430,100
2024-11-27	10.400	10.400	9.950	10.380	10.380	10,413,379
2024-11-26	10.560	10.900	10.300	10.400	10.400	15,994,558
2024-11-25	10.020	11.060	10.020	10.600	10.600	20,336,690
2024-11-22	10.350	10.550	10.020	10.070	10.070	8,567,243
2024-11-21	10.460	10.740	10.350	10.420	10.420	14,246,540
2024-11-20	10.000	10.470	9.980	10.470	10.470	12,836,870
2024-11-19	9.640	9.980	9.450	9.980	9.980	6,188,486
2024-11-18	9.930	9.980	9.500	9.600	9.600	7,062,870
2024-11-15	9.970	10.090	9.770	9.790	9.790	6,375,493
2024-11-14	10.220	10.400	9.920	9.940	9.940	7,830,410
2024-11-13	10.150	10.300	9.930	10.220	10.220	7,107,892
2024-11-12	10.250	10.360	10.060	10.170	10.170	9,047,480
2024-11-11	9.920	10.200	9.900	10.200	10.200	8,435,074
2024-11-08	10.050	10.120	9.840	9.920	9.920	8,098,322
2024-11-07	9.800	9.950	9.680	9.950	9.950	8,707,644
2024-11-06	9.740	9.820	9.630	9.730	9.730	6,415,578
2024-11-05	9.650	9.810	9.600	9.710	9.710	8,005,630
2024-11-04	9.310	9.650	9.310	9.600	9.600	4,398,680
2024-11-01	9.710	9.840	9.300	9.380	9.380	7,253,570
2024-10-31	9.700	9.860	9.680	9.770	9.770	5,675,876
2024-10-30	9.810	9.960	9.660	9.770	9.770	6,106,404
2024-10-29	10.190	10.280	9.790	9.800	9.800	8,763,005
2024-10-28	10.160	10.260	10.010	10.240	10.240	9,398,437

← NewerPage 8 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.