Lily Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.950	36.950	34.780	36.360	36.360	13,111,929
2026-10-16	38.090	38.090	36.470	36.770	36.770	13,101,030
2026-10-15	38.000	38.280	36.800	37.090	37.090	18,317,000
2026-10-14	40.120	40.410	38.500	38.670	38.670	13,745,253
2026-10-13	39.340	40.510	37.900	39.980	39.980	19,411,704
2026-10-12	39.630	40.800	37.980	39.530	39.530	24,227,742
2026-10-09	45.010	45.130	41.930	41.930	41.930	20,317,318
2026-10-08	42.990	46.650	42.300	46.590	46.590	39,283,627
2026-09-30	43.000	43.880	41.770	42.410	42.410	25,159,721
2026-09-29	46.000	46.010	42.690	42.690	42.690	24,466,630
2026-09-28	44.890	48.990	43.550	47.430	47.430	31,961,252
2026-09-24	47.560	49.300	45.420	45.420	45.420	32,551,323
2026-09-23	55.050	55.200	50.470	50.470	50.470	25,601,319
2026-09-22	55.100	58.100	54.530	56.080	56.080	20,978,121
2026-09-21	55.200	56.920	54.580	55.000	55.000	17,939,245
2026-09-18	57.090	57.480	54.010	55.400	55.400	22,745,864
2026-09-17	54.700	59.290	54.700	57.600	57.600	26,001,578
2026-09-16	54.100	56.240	53.180	55.410	55.410	16,851,318
2026-09-15	54.600	55.290	53.540	54.080	54.080	12,126,344
2026-09-14	53.370	55.990	53.370	54.870	54.870	14,817,244
2026-09-11	56.400	56.510	53.300	54.300	54.300	18,026,460
2026-09-10	58.380	58.680	55.090	56.400	56.400	25,729,100
2026-09-09	66.130	67.000	57.500	58.380	58.380	45,247,054
2026-09-08	62.890	63.840	61.700	63.840	63.840	6,738,559
2026-09-07	53.380	58.040	53.380	58.040	58.040	13,601,422
2026-09-04	55.660	57.360	52.210	52.760	52.760	17,524,024
2026-09-03	58.270	58.580	55.010	55.140	55.140	19,231,782
2026-09-02	59.800	60.700	58.000	58.300	58.300	19,228,612
2026-09-01	65.930	65.950	60.510	60.910	60.910	24,148,318
2026-08-31	64.740	68.500	63.700	65.420	65.420	20,029,408
2026-08-28	66.890	71.970	65.690	66.120	66.120	27,932,750
2026-08-27	65.000	68.860	62.760	68.010	68.010	29,594,494
2026-08-26	67.150	67.940	62.500	66.060	66.060	26,448,396
2026-08-25	67.010	71.440	65.560	66.950	66.950	26,675,050
2026-08-24	69.980	78.950	69.980	69.980	69.980	14,171,998
2026-08-21	88.100	89.880	77.750	77.750	77.750	9,793,820
2026-08-20	85.500	89.890	81.000	86.390	86.390	25,696,438
2026-08-19	91.000	92.850	82.000	83.270	83.270	31,100,284
2026-08-18	81.900	85.900	80.300	85.900	85.900	13,234,766
2026-08-17	72.410	78.090	72.410	78.090	78.090	14,521,930
2026-08-14	75.770	76.170	70.200	70.990	70.990	24,202,264
2026-08-13	76.300	79.870	74.750	76.000	76.000	23,184,734
2026-08-12	75.220	78.010	71.600	77.700	77.700	25,145,200
2026-08-11	68.860	75.220	67.910	75.220	75.220	26,026,168
2026-08-10	67.050	69.570	64.080	68.380	68.380	25,515,468
2026-08-07	69.130	69.740	64.000	65.900	65.900	29,637,968
2026-08-06	63.440	66.800	63.440	66.800	66.800	17,090,478
2026-08-05	55.080	60.730	55.080	60.730	60.730	12,458,066
2026-08-04	53.540	55.480	50.010	55.210	55.210	26,708,352
2026-08-03	44.290	51.480	42.560	51.480	51.480	31,975,221
2026-07-31	44.830	53.930	44.830	46.800	46.800	33,697,509
2026-07-30	49.810	49.810	49.810	49.810	49.810	669,200
2026-07-29	55.340	55.340	55.340	55.340	55.340	919,100
2026-07-28	67.950	68.310	61.490	61.490	61.490	9,422,696
2026-07-27	75.160	75.340	68.320	68.320	68.320	18,019,581
2026-07-24	70.210	79.220	70.210	75.910	75.910	19,882,852
2026-07-23	78.360	80.900	73.740	73.740	73.740	18,572,546
2026-07-22	79.170	85.020	76.580	81.930	81.930	24,207,369
2026-07-21	77.250	84.000	70.000	81.930	81.930	32,748,195
2026-07-20	68.480	77.200	64.620	77.200	77.200	32,867,855

Page 1 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.