Australia markets open in 9 hours 9 minutes

Henan Liliang Diamond Co., Ltd. (301071.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
32.23+0.03 (+0.09%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202432.5932.3931.9032.2332.232,533,440
21 May 202433.3833.3832.0032.2032.205,132,483
20 May 202432.8934.1332.8533.6333.636,614,141
17 May 202432.5932.9632.1632.7932.793,144,416
16 May 202432.1033.2332.0232.5632.564,000,771
15 May 202432.2032.7131.8532.0332.032,485,129
14 May 202432.0832.6532.0732.2032.202,421,068
13 May 202432.4932.5231.9032.0832.083,194,993
10 May 202433.7533.9632.5432.7232.724,878,720
09 May 202433.8034.3833.6333.7533.753,976,865
08 May 202434.4134.6533.6633.7333.733,970,588
07 May 202433.9534.9133.8234.7834.785,047,781
06 May 202434.2734.3333.7134.0834.085,581,914
30 Apr 202433.9034.3933.1033.8733.874,798,362
29 Apr 202433.0034.1532.7533.9633.967,545,151
26 Apr 202430.9033.3730.8033.0033.009,087,994
25 Apr 202431.8832.3030.8331.0731.075,262,739
24 Apr 202431.7632.1831.0532.1732.173,096,905
23 Apr 202432.1832.8531.3531.5031.504,709,393
22 Apr 202433.6834.3131.6531.9631.965,171,211
19 Apr 202432.3833.3831.9633.1333.133,681,319
18 Apr 202432.4933.4632.3632.5032.504,017,822
17 Apr 202431.8932.8031.3732.7432.745,079,705
16 Apr 202431.4032.4430.1031.6231.625,069,758
15 Apr 202432.8032.8831.3431.9031.905,927,286
12 Apr 202432.6735.2832.2933.8533.857,566,848
11 Apr 202432.1933.4131.8832.6332.633,645,402
10 Apr 202432.6532.8532.1232.4432.443,018,733
09 Apr 202431.5032.7031.3632.6632.664,025,415
08 Apr 202433.2533.6831.6231.6231.626,909,123
03 Apr 202434.4235.3833.8433.9033.903,944,160
02 Apr 202434.7234.8934.1334.3334.333,209,699
01 Apr 202433.9035.1833.8934.9234.924,600,953
29 Mar 202434.0034.3533.4034.0434.041,684,240
28 Mar 202433.0134.8132.9734.0834.085,043,854
27 Mar 202433.3634.2632.8633.3633.364,847,311
26 Mar 202433.0034.0033.0033.5033.504,457,301
25 Mar 202434.0034.9233.0033.2333.235,036,119
22 Mar 202435.0635.2133.9134.2534.255,849,128
21 Mar 202435.4435.9834.5035.4035.406,838,490
20 Mar 202436.0236.3835.0135.3435.347,707,731
19 Mar 202436.3537.6935.1536.0036.0010,706,680
18 Mar 202434.6036.6633.8736.4136.4113,211,471
15 Mar 202432.6835.5032.6834.6934.6913,371,095
14 Mar 202433.5033.5932.2532.6432.647,892,973
13 Mar 202431.2634.0831.0033.9833.9812,581,676
12 Mar 202431.3831.4530.5331.2531.255,531,746
11 Mar 202431.5031.8130.7731.3331.336,169,470
08 Mar 202431.2732.7031.0331.9031.9010,734,540
07 Mar 202431.3633.0830.7031.0131.0116,706,283
06 Mar 202427.8731.3027.6630.7530.7511,259,464
05 Mar 202428.2528.2927.7727.8727.872,407,368
04 Mar 202428.7028.9028.0828.4628.463,006,843
01 Mar 202428.5828.8028.3028.6828.683,488,386
29 Feb 202427.7328.7927.5528.6328.634,847,819
28 Feb 202429.2329.9827.4527.4527.456,469,227
27 Feb 202428.2229.1628.2229.1629.163,604,755
26 Feb 202428.5829.0728.3228.5228.523,780,299
23 Feb 202428.2028.7627.9128.6228.623,533,245
22 Feb 202428.0028.4527.8328.3028.303,094,899
21 Feb 202427.3028.9727.0028.2328.235,143,830
20 Feb 202427.4427.6126.9227.5127.512,893,167
19 Feb 202428.5028.6927.3327.6127.614,155,803
08 Feb 202426.9128.4526.9128.2228.224,698,813
07 Feb 202426.3727.6626.1027.0927.094,581,574
06 Feb 202423.6426.6823.6426.3726.374,839,732
05 Feb 202425.0025.1922.7124.1524.154,235,600
02 Feb 202426.0526.5024.7325.1925.193,403,140
01 Feb 202425.9426.6025.7126.2326.232,564,552
31 Jan 202426.4026.9926.0226.2026.202,618,638
30 Jan 202427.0027.3926.6026.6126.611,615,563
29 Jan 202428.3628.3627.3127.3227.322,043,416
26 Jan 202428.2528.4827.9027.9027.902,130,780
25 Jan 202427.3328.3627.1728.3228.323,220,787
24 Jan 202427.4227.5626.1927.5227.523,952,569
23 Jan 202427.1327.5926.6327.0927.092,774,555
22 Jan 202428.8428.8427.0027.0027.005,047,365
19 Jan 202429.5129.7528.9028.9328.932,485,900
18 Jan 202429.6329.7628.6129.4529.453,526,511
17 Jan 202430.4130.4229.7729.8429.842,272,399
16 Jan 202430.3530.6229.9130.4530.452,503,980
15 Jan 202430.7030.7030.7030.7030.70-
12 Jan 202430.9431.4530.6530.7030.702,605,339
11 Jan 202430.0631.3629.9131.1031.103,884,381
10 Jan 202430.2530.8529.7030.2930.293,118,493
09 Jan 202429.9430.7729.6130.1530.152,850,885
08 Jan 202430.6630.8229.8029.8029.803,110,028
05 Jan 202431.5031.8630.5030.6530.652,647,140
04 Jan 202431.9632.0031.3631.4631.461,957,085
03 Jan 202431.8032.1731.6732.0332.032,367,707
02 Jan 202432.3132.4531.8431.8631.862,559,133
29 Dec 202331.9032.3931.7532.3032.303,394,862
28 Dec 202330.4332.2130.4231.9031.905,626,284
27 Dec 202330.6230.7430.2130.6430.642,187,260
26 Dec 202331.0031.0530.4830.5330.531,888,012
25 Dec 202331.0331.2230.6631.1731.172,113,755
22 Dec 202330.8731.4330.3031.0331.034,111,200
21 Dec 202331.0031.2230.5330.8430.843,637,428
20 Dec 202331.7031.8630.9031.0131.012,819,331
19 Dec 202331.5831.9231.2731.5831.582,350,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...