Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.780	10.160	9.780	10.160	10.160	9,701,674
2024-10-24	9.870	9.950	9.700	9.780	9.780	4,677,490
2024-10-23	9.840	9.940	9.730	9.880	9.880	6,656,890
2024-10-22	9.800	9.880	9.670	9.830	9.830	6,418,520
2024-10-21	9.620	9.920	9.610	9.770	9.770	7,781,750
2024-10-18	9.450	9.810	9.410	9.660	9.660	6,788,710
2024-10-17	9.710	9.840	9.430	9.470	9.470	6,696,549
2024-10-16	9.450	9.980	9.420	9.720	9.720	9,864,715
2024-10-15	9.450	9.750	9.340	9.560	9.560	8,399,078
2024-10-14	9.160	9.480	9.020	9.470	9.470	6,994,700
2024-10-11	9.660	9.660	9.020	9.140	9.140	8,961,520
2024-10-10	9.590	9.950	9.490	9.610	9.610	7,431,338
2024-10-09	10.690	10.690	9.700	9.700	9.700	13,332,832
2024-10-08	11.200	11.300	10.130	10.780	10.780	23,232,281
2024-09-30	9.860	10.330	9.460	10.320	10.320	19,438,144
2024-09-27	9.080	9.430	9.070	9.410	9.410	6,373,697
2024-09-26	8.750	8.980	8.660	8.980	8.980	5,719,630
2024-09-25	8.720	8.990	8.710	8.750	8.750	7,691,986
2024-09-24	8.350	8.690	8.330	8.690	8.690	7,023,164
2024-09-23	8.310	8.400	8.230	8.310	8.310	3,558,366
2024-09-20	8.510	8.530	8.310	8.340	8.340	4,287,300
2024-09-19	8.380	8.570	8.290	8.490	8.490	5,587,070
2024-09-18	8.420	8.460	8.150	8.310	8.310	6,557,700
2024-09-13	8.580	8.700	8.420	8.430	8.430	7,575,402
2024-09-12	8.840	8.920	8.610	8.630	8.630	8,702,790
2024-09-11	8.990	9.090	8.820	8.840	8.840	9,269,400
2024-09-10	9.360	9.360	8.800	9.010	9.010	15,503,493
2024-09-09	9.510	9.660	9.320	9.370	9.370	17,484,685
2024-09-06	9.660	10.480	9.500	9.870	9.870	29,899,870
2024-09-05	9.990	10.380	9.650	9.770	9.770	30,144,508
2024-09-04	9.330	9.980	9.160	9.980	9.980	18,201,654
2024-09-03	9.050	9.160	8.960	9.070	9.070	2,438,960
2024-09-02	9.070	9.180	9.000	9.020	9.020	3,392,430
2024-08-30	8.910	9.200	8.770	9.110	9.110	4,293,810
2024-08-29	8.670	8.920	8.620	8.870	8.870	2,671,202
2024-08-28	8.730	8.830	8.610	8.700	8.700	3,199,000
2024-08-27	8.930	8.970	8.680	8.720	8.720	2,740,600
2024-08-26	8.660	9.020	8.660	8.940	8.940	3,920,600
2024-08-23	8.830	8.900	8.560	8.630	8.630	5,985,453
2024-08-22	9.010	9.080	8.880	8.910	8.910	2,383,752
2024-08-21	8.970	9.120	8.930	9.050	9.050	2,449,100
2024-08-20	9.130	9.300	8.970	9.000	9.000	3,223,300
2024-08-19	9.220	9.340	9.070	9.120	9.120	3,488,657
2024-08-16	9.430	9.530	9.220	9.260	9.260	4,294,230
2024-08-15	9.250	9.480	9.240	9.390	9.390	3,446,600
2024-08-14	9.410	9.460	9.220	9.330	9.330	2,525,200
2024-08-13	9.170	9.410	9.110	9.410	9.410	3,023,852
2024-08-12	9.510	9.510	9.160	9.190	9.190	3,959,882
2024-08-09	9.630	9.720	9.360	9.500	9.500	6,378,700
2024-08-08	9.270	9.830	9.130	9.630	9.630	8,073,930
2024-08-07	9.300	9.410	9.180	9.290	9.290	2,597,806
2024-08-06	9.140	9.330	9.120	9.290	9.290	3,407,480
2024-08-05	9.450	9.540	9.090	9.090	9.090	4,903,100
2024-08-02	9.600	9.730	9.470	9.500	9.500	4,080,200
2024-08-01	9.690	10.000	9.630	9.630	9.630	6,561,300
2024-07-31	9.250	9.850	9.010	9.760	9.760	10,469,650
2024-07-30	9.110	9.690	9.050	9.260	9.260	8,797,850
2024-07-29	9.050	9.220	9.000	9.110	9.110	3,293,550
2024-07-26	9.020	9.160	8.970	9.070	9.070	2,954,230
2024-07-25	8.900	9.110	8.820	8.980	8.980	3,134,730

← NewerPage 9 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.