Mail

301071.SZ - Henan Liliang Diamond Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	42.48	42.60	42.04	42.23	42.23	973,311
09 June 2023	1 Dividend
09 June 2023	1.8:1 Stock split
08 June 2023	43.31	43.59	42.51	42.95	41.95	3,007,186
07 June 2023	43.86	43.86	43.03	43.31	42.30	2,331,720
06 June 2023	45.00	45.00	43.39	43.56	42.54	3,248,407
05 June 2023	45.47	46.03	44.44	44.83	43.78	4,995,000
02 June 2023	42.82	45.46	42.82	44.71	43.66	5,755,708
01 June 2023	42.22	43.02	41.94	42.77	41.78	2,395,913
31 May 2023	42.60	43.00	42.28	42.44	41.46	2,414,700
30 May 2023	42.02	43.17	41.94	42.87	41.87	4,993,660
29 May 2023	44.33	44.44	40.73	42.03	41.05	8,997,319
26 May 2023	45.11	45.14	44.07	44.33	43.30	2,919,391
25 May 2023	45.49	45.80	44.59	45.11	44.06	3,029,382
24 May 2023	45.24	45.92	45.05	45.42	44.36	2,536,489
23 May 2023	45.67	46.65	45.47	45.53	44.47	3,991,744
22 May 2023	45.44	45.99	44.78	45.88	44.81	3,982,921
19 May 2023	44.28	45.93	44.12	45.72	44.66	5,106,483
18 May 2023	44.61	45.26	44.33	44.45	43.42	3,355,457
17 May 2023	44.43	45.72	44.43	44.98	43.94	4,396,552
16 May 2023	44.98	45.11	44.19	44.36	43.32	1,887,136
15 May 2023	44.06	45.00	43.92	44.84	43.80	2,354,779
12 May 2023	45.62	45.97	44.29	44.29	43.26	3,025,931
11 May 2023	44.70	46.03	44.70	45.62	44.56	3,520,162
10 May 2023	44.27	45.11	44.06	44.69	43.65	2,849,949
09 May 2023	45.02	45.31	44.37	44.37	43.33	2,857,566
08 May 2023	44.79	45.52	44.56	45.15	44.10	2,784,191
05 May 2023	45.64	45.77	44.61	44.72	43.68	3,082,872
04 May 2023	46.49	46.76	45.33	45.52	44.46	4,087,971
28 Apr 2023	46.83	47.12	46.22	46.56	45.47	3,182,508
27 Apr 2023	46.03	46.56	45.49	46.16	45.09	3,597,562
26 Apr 2023	43.98	47.22	43.88	46.13	45.05	6,737,292
25 Apr 2023	47.22	47.63	44.83	46.10	45.03	5,548,901
24 Apr 2023	46.95	47.46	46.35	47.06	45.96	3,218,797
21 Apr 2023	48.78	49.82	47.22	47.23	46.13	5,760,903
20 Apr 2023	49.99	49.99	48.42	49.10	47.96	6,286,156
19 Apr 2023	51.06	51.17	50.01	50.08	48.92	5,157,396
18 Apr 2023	51.08	51.78	50.65	51.38	50.18	4,096,872
17 Apr 2023	50.75	51.94	50.74	51.31	50.11	4,023,518
14 Apr 2023	50.76	51.81	50.61	51.24	50.05	4,840,927
13 Apr 2023	51.22	51.47	50.61	50.79	49.61	4,616,010
12 Apr 2023	51.99	52.92	51.36	51.48	50.28	4,786,039
11 Apr 2023	52.11	52.37	51.58	51.94	50.74	4,881,985
10 Apr 2023	52.98	53.27	52.00	52.11	50.89	4,902,003
07 Apr 2023	53.23	53.81	52.87	53.03	51.79	3,926,143
06 Apr 2023	53.00	53.89	52.67	53.22	51.98	4,579,819
04 Apr 2023	54.37	54.65	53.22	53.47	52.23	5,774,905
03 Apr 2023	54.25	55.55	53.27	54.71	53.43	7,273,634
31 Mar 2023	53.17	54.92	52.74	53.91	52.66	6,821,674
30 Mar 2023	53.44	53.52	52.22	53.23	51.99	5,187,679
29 Mar 2023	54.22	54.71	53.22	53.41	52.16	7,433,287
28 Mar 2023	54.14	54.87	52.81	54.19	52.93	10,262,203
27 Mar 2023	50.33	54.99	50.21	54.17	52.91	17,721,117
24 Mar 2023	50.89	50.89	49.17	50.01	48.84	11,633,482
23 Mar 2023	52.23	52.39	51.53	52.07	50.85	7,684,538
22 Mar 2023	53.33	54.42	52.47	52.80	51.57	10,772,857
21 Mar 2023	52.48	52.61	51.22	51.92	50.71	11,082,121
20 Mar 2023	63.11	63.22	51.11	54.17	52.91	21,704,736
17 Mar 2023	63.15	63.69	62.62	63.61	62.13	2,463,836
16 Mar 2023	65.00	65.12	63.12	63.25	61.78	2,739,880
15 Mar 2023	65.99	66.56	65.18	65.45	63.93	1,775,449
14 Mar 2023	67.49	67.78	64.22	65.43	63.91	4,435,981
13 Mar 2023	69.50	70.08	68.23	68.30	66.71	2,679,811
10 Mar 2023	69.22	69.44	67.99	68.23	66.64	2,014,830
09 Mar 2023	69.11	69.71	68.78	69.41	67.79	1,558,683
08 Mar 2023	67.54	69.38	67.28	69.02	67.41	1,911,288
07 Mar 2023	70.14	70.22	67.88	67.88	66.30	2,396,392
06 Mar 2023	69.34	70.69	69.06	70.03	68.40	1,982,095
03 Mar 2023	69.81	70.11	68.89	69.65	68.03	1,950,849
02 Mar 2023	70.24	71.29	69.62	70.16	68.53	2,556,178
01 Mar 2023	69.57	70.38	68.94	70.23	68.60	2,351,626
28 Feb 2023	69.30	69.79	68.78	69.54	67.92	1,730,471
27 Feb 2023	70.57	70.90	69.06	69.13	67.52	2,640,857
24 Feb 2023	71.16	71.58	70.60	71.00	69.35	2,054,302
23 Feb 2023	70.06	71.56	70.03	71.16	69.50	2,704,204
22 Feb 2023	69.27	70.72	68.89	70.02	68.39	1,898,188
21 Feb 2023	68.94	69.94	68.53	69.87	68.24	2,906,161
20 Feb 2023	69.62	70.00	67.25	68.78	67.18	4,481,501
17 Feb 2023	71.37	71.69	69.89	70.08	68.45	2,996,114
16 Feb 2023	74.22	74.28	70.69	71.11	69.46	5,235,062
15 Feb 2023	76.16	76.16	74.09	74.10	72.37	4,213,094
14 Feb 2023	74.50	76.56	74.06	76.17	74.39	5,242,446
13 Feb 2023	74.00	74.56	73.61	74.50	72.77	3,096,304
10 Feb 2023	73.75	74.37	73.03	74.02	72.29	2,438,114
09 Feb 2023	72.37	74.17	72.05	73.84	72.13	2,743,815
08 Feb 2023	73.81	74.50	72.69	72.69	71.00	2,721,909
07 Feb 2023	73.33	73.79	72.12	73.78	72.06	2,933,254
06 Feb 2023	74.37	74.37	72.59	72.78	71.08	3,877,842
03 Feb 2023	76.28	76.92	74.11	74.91	73.17	4,501,548
02 Feb 2023	77.00	78.82	75.84	76.93	75.14	4,903,401
01 Feb 2023	76.97	77.22	75.67	77.00	75.21	4,479,148
31 Jan 2023	75.83	77.59	74.17	77.32	75.52	6,654,133
30 Jan 2023	76.11	77.72	74.39	76.97	75.17	5,574,884
20 Jan 2023	75.72	76.11	73.78	74.28	72.55	4,150,940
19 Jan 2023	75.08	75.93	75.01	75.66	73.89	2,968,309
18 Jan 2023	76.01	76.08	74.50	75.52	73.76	3,560,601
17 Jan 2023	74.46	76.57	73.39	75.72	73.95	6,760,927
16 Jan 2023	71.40	74.68	70.58	74.58	72.84	7,870,782
13 Jan 2023	71.11	72.50	69.89	70.70	69.05	4,898,579
12 Jan 2023	71.31	71.63	70.39	70.67	69.02	4,206,472
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...