Henan Liliang Diamond Co., Ltd. (301071.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33.90 | 34.39 | 33.10 | 33.87 | 33.87 | 4,798,362 |
| 29 Apr 2024 | 33.00 | 34.15 | 32.75 | 33.96 | 33.96 | 7,545,151 |
| 26 Apr 2024 | 30.90 | 33.37 | 30.80 | 33.00 | 33.00 | 9,087,994 |
| 25 Apr 2024 | 31.88 | 32.30 | 30.83 | 31.07 | 31.07 | 5,262,739 |
| 24 Apr 2024 | 31.76 | 32.18 | 31.05 | 32.17 | 32.17 | 3,096,905 |
| 23 Apr 2024 | 32.18 | 32.85 | 31.35 | 31.50 | 31.50 | 4,709,393 |
| 22 Apr 2024 | 33.68 | 34.31 | 31.65 | 31.96 | 31.96 | 5,171,211 |
| 19 Apr 2024 | 32.38 | 33.38 | 31.96 | 33.13 | 33.13 | 3,681,319 |
| 18 Apr 2024 | 32.49 | 33.46 | 32.36 | 32.50 | 32.50 | 4,017,822 |
| 17 Apr 2024 | 31.89 | 32.80 | 31.37 | 32.74 | 32.74 | 5,079,705 |
| 16 Apr 2024 | 31.40 | 32.44 | 30.10 | 31.62 | 31.62 | 5,069,758 |
| 15 Apr 2024 | 32.80 | 32.88 | 31.34 | 31.90 | 31.90 | 5,927,286 |
| 12 Apr 2024 | 32.67 | 35.28 | 32.29 | 33.85 | 33.85 | 7,566,848 |
| 11 Apr 2024 | 32.19 | 33.41 | 31.88 | 32.63 | 32.63 | 3,645,402 |
| 10 Apr 2024 | 32.65 | 32.85 | 32.12 | 32.44 | 32.44 | 3,018,733 |
| 09 Apr 2024 | 31.50 | 32.70 | 31.36 | 32.66 | 32.66 | 4,025,415 |
| 08 Apr 2024 | 33.25 | 33.68 | 31.62 | 31.62 | 31.62 | 6,909,123 |
| 03 Apr 2024 | 34.42 | 35.38 | 33.84 | 33.90 | 33.90 | 3,944,160 |
| 02 Apr 2024 | 34.72 | 34.89 | 34.13 | 34.33 | 34.33 | 3,209,699 |
| 01 Apr 2024 | 33.90 | 35.18 | 33.89 | 34.92 | 34.92 | 4,600,953 |
| 29 Mar 2024 | 34.00 | 34.35 | 33.40 | 34.04 | 34.04 | 1,684,240 |
| 28 Mar 2024 | 33.01 | 34.81 | 32.97 | 34.08 | 34.08 | 5,043,854 |
| 27 Mar 2024 | 33.36 | 34.26 | 32.86 | 33.36 | 33.36 | 4,847,311 |
| 26 Mar 2024 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | 4,457,301 |
| 25 Mar 2024 | 34.00 | 34.92 | 33.00 | 33.23 | 33.23 | 5,036,119 |
| 22 Mar 2024 | 35.06 | 35.21 | 33.91 | 34.25 | 34.25 | 5,849,128 |
| 21 Mar 2024 | 35.44 | 35.98 | 34.50 | 35.40 | 35.40 | 6,838,490 |
| 20 Mar 2024 | 36.02 | 36.38 | 35.01 | 35.34 | 35.34 | 7,707,731 |
| 19 Mar 2024 | 36.35 | 37.69 | 35.15 | 36.00 | 36.00 | 10,706,680 |
| 18 Mar 2024 | 34.60 | 36.66 | 33.87 | 36.41 | 36.41 | 13,211,471 |
| 15 Mar 2024 | 32.68 | 35.50 | 32.68 | 34.69 | 34.69 | 13,371,095 |
| 14 Mar 2024 | 33.50 | 33.59 | 32.25 | 32.64 | 32.64 | 7,892,973 |
| 13 Mar 2024 | 31.26 | 34.08 | 31.00 | 33.98 | 33.98 | 12,581,676 |
| 12 Mar 2024 | 31.38 | 31.45 | 30.53 | 31.25 | 31.25 | 5,531,746 |
| 11 Mar 2024 | 31.50 | 31.81 | 30.77 | 31.33 | 31.33 | 6,169,470 |
| 08 Mar 2024 | 31.27 | 32.70 | 31.03 | 31.90 | 31.90 | 10,734,540 |
| 07 Mar 2024 | 31.36 | 33.08 | 30.70 | 31.01 | 31.01 | 16,706,283 |
| 06 Mar 2024 | 27.87 | 31.30 | 27.66 | 30.75 | 30.75 | 11,259,464 |
| 05 Mar 2024 | 28.25 | 28.29 | 27.77 | 27.87 | 27.87 | 2,407,368 |
| 04 Mar 2024 | 28.70 | 28.90 | 28.08 | 28.46 | 28.46 | 3,006,843 |
| 01 Mar 2024 | 28.58 | 28.80 | 28.30 | 28.68 | 28.68 | 3,488,386 |
| 29 Feb 2024 | 27.73 | 28.79 | 27.55 | 28.63 | 28.63 | 4,847,819 |
| 28 Feb 2024 | 29.23 | 29.98 | 27.45 | 27.45 | 27.45 | 6,469,227 |
| 27 Feb 2024 | 28.22 | 29.16 | 28.22 | 29.16 | 29.16 | 3,604,755 |
| 26 Feb 2024 | 28.58 | 29.07 | 28.32 | 28.52 | 28.52 | 3,780,299 |
| 23 Feb 2024 | 28.20 | 28.76 | 27.91 | 28.62 | 28.62 | 3,533,245 |
| 22 Feb 2024 | 28.00 | 28.45 | 27.83 | 28.30 | 28.30 | 3,094,899 |
| 21 Feb 2024 | 27.30 | 28.97 | 27.00 | 28.23 | 28.23 | 5,143,830 |
| 20 Feb 2024 | 27.44 | 27.61 | 26.92 | 27.51 | 27.51 | 2,893,167 |
| 19 Feb 2024 | 28.50 | 28.69 | 27.33 | 27.61 | 27.61 | 4,155,803 |
| 08 Feb 2024 | 26.91 | 28.45 | 26.91 | 28.22 | 28.22 | 4,698,813 |
| 07 Feb 2024 | 26.37 | 27.66 | 26.10 | 27.09 | 27.09 | 4,581,574 |
| 06 Feb 2024 | 23.64 | 26.68 | 23.64 | 26.37 | 26.37 | 4,839,732 |
| 05 Feb 2024 | 25.00 | 25.19 | 22.71 | 24.15 | 24.15 | 4,235,600 |
| 02 Feb 2024 | 26.05 | 26.50 | 24.73 | 25.19 | 25.19 | 3,403,140 |
| 01 Feb 2024 | 25.94 | 26.60 | 25.71 | 26.23 | 26.23 | 2,564,552 |
| 31 Jan 2024 | 26.40 | 26.99 | 26.02 | 26.20 | 26.20 | 2,618,638 |
| 30 Jan 2024 | 27.00 | 27.39 | 26.60 | 26.61 | 26.61 | 1,615,563 |
| 29 Jan 2024 | 28.36 | 28.36 | 27.31 | 27.32 | 27.32 | 2,043,416 |
| 26 Jan 2024 | 28.25 | 28.48 | 27.90 | 27.90 | 27.90 | 2,130,780 |
| 25 Jan 2024 | 27.33 | 28.36 | 27.17 | 28.32 | 28.32 | 3,220,787 |
| 24 Jan 2024 | 27.42 | 27.56 | 26.19 | 27.52 | 27.52 | 3,952,569 |
| 23 Jan 2024 | 27.13 | 27.59 | 26.63 | 27.09 | 27.09 | 2,774,555 |
| 22 Jan 2024 | 28.84 | 28.84 | 27.00 | 27.00 | 27.00 | 5,047,365 |
| 19 Jan 2024 | 29.51 | 29.75 | 28.90 | 28.93 | 28.93 | 2,485,900 |
| 18 Jan 2024 | 29.63 | 29.76 | 28.61 | 29.45 | 29.45 | 3,526,511 |
| 17 Jan 2024 | 30.41 | 30.42 | 29.77 | 29.84 | 29.84 | 2,272,399 |
| 16 Jan 2024 | 30.35 | 30.62 | 29.91 | 30.45 | 30.45 | 2,503,980 |
| 15 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 12 Jan 2024 | 30.94 | 31.45 | 30.65 | 30.70 | 30.70 | 2,605,339 |
| 11 Jan 2024 | 30.06 | 31.36 | 29.91 | 31.10 | 31.10 | 3,884,381 |
| 10 Jan 2024 | 30.25 | 30.85 | 29.70 | 30.29 | 30.29 | 3,118,493 |
| 09 Jan 2024 | 29.94 | 30.77 | 29.61 | 30.15 | 30.15 | 2,850,885 |
| 08 Jan 2024 | 30.66 | 30.82 | 29.80 | 29.80 | 29.80 | 3,110,028 |
| 05 Jan 2024 | 31.50 | 31.86 | 30.50 | 30.65 | 30.65 | 2,647,140 |
| 04 Jan 2024 | 31.96 | 32.00 | 31.36 | 31.46 | 31.46 | 1,957,085 |
| 03 Jan 2024 | 31.80 | 32.17 | 31.67 | 32.03 | 32.03 | 2,367,707 |
| 02 Jan 2024 | 32.31 | 32.45 | 31.84 | 31.86 | 31.86 | 2,559,133 |
| 29 Dec 2023 | 31.90 | 32.39 | 31.75 | 32.30 | 32.30 | 3,394,862 |
| 28 Dec 2023 | 30.43 | 32.21 | 30.42 | 31.90 | 31.90 | 5,626,284 |
| 27 Dec 2023 | 30.62 | 30.74 | 30.21 | 30.64 | 30.64 | 2,187,260 |
| 26 Dec 2023 | 31.00 | 31.05 | 30.48 | 30.53 | 30.53 | 1,888,012 |
| 25 Dec 2023 | 31.03 | 31.22 | 30.66 | 31.17 | 31.17 | 2,113,755 |
| 22 Dec 2023 | 30.87 | 31.43 | 30.30 | 31.03 | 31.03 | 4,111,200 |
| 21 Dec 2023 | 31.00 | 31.22 | 30.53 | 30.84 | 30.84 | 3,637,428 |
| 20 Dec 2023 | 31.70 | 31.86 | 30.90 | 31.01 | 31.01 | 2,819,331 |
| 19 Dec 2023 | 31.58 | 31.92 | 31.27 | 31.58 | 31.58 | 2,350,446 |
| 18 Dec 2023 | 31.98 | 32.19 | 31.51 | 31.73 | 31.73 | 2,781,111 |
| 15 Dec 2023 | 32.43 | 32.91 | 32.30 | 32.32 | 32.32 | 2,141,308 |
| 14 Dec 2023 | 32.72 | 33.24 | 32.46 | 32.51 | 32.51 | 1,950,017 |
| 13 Dec 2023 | 33.40 | 33.40 | 32.66 | 32.66 | 32.66 | 2,361,908 |
| 12 Dec 2023 | 33.26 | 33.58 | 33.11 | 33.39 | 33.39 | 2,178,659 |
| 11 Dec 2023 | 33.17 | 33.53 | 32.27 | 33.38 | 33.38 | 3,753,030 |
| 08 Dec 2023 | 33.53 | 33.99 | 33.16 | 33.16 | 33.16 | 3,471,029 |
| 07 Dec 2023 | 34.28 | 34.64 | 33.50 | 33.82 | 33.82 | 3,761,158 |
| 06 Dec 2023 | 33.02 | 35.35 | 33.00 | 34.12 | 34.12 | 6,293,548 |
| 05 Dec 2023 | 34.60 | 34.78 | 33.18 | 33.18 | 33.18 | 5,628,831 |
| 04 Dec 2023 | 35.00 | 35.59 | 34.84 | 34.93 | 34.93 | 4,160,083 |
| 01 Dec 2023 | 34.35 | 34.94 | 34.28 | 34.90 | 34.90 | 3,823,434 |
| 30 Nov 2023 | 34.85 | 35.11 | 34.01 | 34.21 | 34.21 | 4,931,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.