Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.60-1.67 (-5.91%)
At close: 03:04PM CST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202428.7128.7126.2026.6026.605,708,174
10 Oct 202429.0730.1828.2428.2728.277,297,990
09 Oct 202431.5932.0728.7028.7428.749,474,273
08 Oct 202434.9035.3530.8033.2433.2415,093,660
30 Sept 202427.0030.1726.8029.9029.9011,566,180
27 Sept 202424.6026.2824.4625.9425.946,570,755
26 Sept 202422.9524.0722.7924.0724.073,672,593
25 Sept 202423.4823.7322.9022.9822.983,641,400
24 Sept 202421.7523.1621.7523.1623.164,186,791
23 Sept 202422.0022.2021.6421.6421.641,296,420
20 Sept 202422.4022.4021.9022.0322.031,398,320
19 Sept 202421.8622.4821.6722.4122.412,046,220
18 Sept 202422.3522.5321.6021.8621.861,439,680
13 Sept 202422.9022.9822.3622.4022.401,333,600
12 Sept 202423.2523.4022.7122.7422.741,534,780
11 Sept 202423.0023.3622.8623.1623.161,293,500
10 Sept 202422.9623.0822.6323.0623.061,638,200
09 Sept 202422.8523.0222.6022.8022.801,629,864
06 Sept 202424.2124.2222.9523.1623.163,121,680
05 Sept 202424.0924.4223.6924.0524.052,342,620
04 Sept 202423.6024.1623.3723.7323.732,674,200
03 Sept 202423.6023.8123.3723.5223.522,409,966
02 Sept 202423.4523.6622.7823.5023.504,405,845
30 Aug 202422.7924.0022.4123.7623.766,624,060
29 Aug 202423.0923.7022.9323.5523.552,114,040
28 Aug 202422.8023.3922.8023.1323.131,400,226
27 Aug 202423.1423.2822.7622.9022.901,687,499
26 Aug 202423.2623.7723.1023.1623.161,629,000
23 Aug 202423.1023.4523.1023.2123.211,359,016
22 Aug 202423.6123.9223.2323.3323.331,513,460
21 Aug 202423.5024.1023.5023.8223.821,501,264
20 Aug 202424.0524.2823.5023.6823.683,708,051
19 Aug 202424.6824.6824.1624.3424.345,757,061
16 Aug 202425.8926.4725.2125.2825.289,147,925
15 Aug 202424.1524.7324.0024.4124.411,711,771
14 Aug 202424.7024.8424.2424.2624.261,442,434
13 Aug 202424.5124.8124.3124.7924.791,270,760
12 Aug 202424.6524.8724.3224.6424.641,399,160
09 Aug 202425.9126.0824.8024.8224.822,831,340
08 Aug 202425.7025.9825.0625.6825.684,004,979
07 Aug 202424.9025.7524.5125.6025.603,752,827
06 Aug 202424.7825.0324.4424.9124.911,721,400
05 Aug 202424.7725.4024.3024.3724.372,032,780
02 Aug 202425.0625.3924.9124.9324.931,735,102
01 Aug 202425.5925.8425.0225.1925.192,127,300
31 July 202424.6625.5524.4125.5325.532,706,546
30 July 202424.3124.6124.0124.6124.611,620,340
29 July 202425.0525.0524.3624.4524.451,265,700
26 July 202424.4725.0424.4724.9124.911,391,000
25 July 202424.2024.7823.9724.5124.511,784,157
24 July 202424.6924.8324.1624.3224.322,045,243
23 July 202425.8025.9024.6624.6824.682,809,520
22 July 202425.9626.0625.6725.7525.751,719,156
19 July 202425.9526.2425.7025.8725.872,784,160
18 July 202426.0926.1825.6225.9825.982,238,220
17 July 202426.5326.7426.1126.3226.321,904,120
16 July 202426.5726.7726.3126.5026.501,443,844
15 July 202427.2227.3426.5026.5726.571,556,563
12 July 202427.2527.4927.0527.3027.301,607,402
11 July 202427.0027.3426.6827.2027.202,349,761
11 July 20240.5 Dividend
10 July 202426.5727.2926.3626.9926.492,302,245
09 July 202426.2826.6625.7526.5726.082,142,904
08 July 202426.8426.8626.0326.1925.701,940,298
05 July 202426.6727.1026.5026.9326.431,382,954
04 July 202427.4227.6926.6926.7926.291,479,600
03 July 202427.5027.8427.3327.4526.941,083,140
02 July 202427.9527.9527.6027.6427.131,431,780
01 July 202427.6428.1827.3028.0527.532,099,605
28 June 202427.8628.2927.6027.7127.202,401,840
27 June 202428.3028.7027.8327.9027.381,746,974
26 June 202427.6228.6527.4128.6028.072,443,580
25 June 202427.9128.2927.4527.6927.182,259,041
24 June 202428.3028.3927.4827.5827.072,251,709
21 June 202428.8229.0328.3528.5027.971,579,800
20 June 202429.9330.1528.7028.8328.302,258,477
19 June 202430.1230.1429.6329.9129.361,994,017
18 June 202429.6630.2029.6330.1029.542,222,469
17 June 202429.3029.9529.3029.7729.221,811,565
14 June 202429.6929.9029.4029.7529.201,806,898
13 June 202430.1030.1529.6529.8329.281,963,520
12 June 202429.6730.1429.5030.0029.442,036,703
11 June 202429.2029.7328.6129.6829.132,416,956
07 June 202429.0029.6028.8929.3128.773,116,392
06 June 202429.8030.0728.5228.7128.184,054,519
05 June 202430.1030.2229.6829.6829.132,319,980
04 June 202430.1430.5029.6830.2929.732,938,596
03 June 202431.0031.0029.8830.1729.612,985,282
31 May 202430.1530.8230.1530.6530.081,805,800
30 May 202430.2030.6030.1330.3429.781,476,660
29 May 202430.1430.7730.1430.3329.771,383,052
28 May 202430.7030.9530.2030.3229.761,785,152
27 May 202430.6230.8730.0630.8130.241,934,311
24 May 202431.0031.3030.2930.3029.742,768,852
23 May 202431.9832.1630.9231.0530.474,109,441
22 May 202431.9532.3931.9032.2331.632,533,440
21 May 202433.3833.3832.0032.2031.605,132,483
20 May 202432.8934.1332.8533.6333.016,614,141
17 May 202432.5932.9632.1632.7932.183,144,416
16 May 202432.1033.2332.0232.5631.964,000,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...