Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

27.40
+0.05
+(0.18%)
At close: April 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.3627.6727.2927.4027.402,273,020
Apr 29, 202527.3027.4826.9627.3527.352,484,465
Apr 28, 202528.0228.0527.1027.1527.154,621,869
Apr 25, 202528.0028.5127.5228.1228.125,491,005
Apr 24, 202530.0130.1129.5529.6329.632,181,905
Apr 23, 202529.8530.2929.8530.1030.102,317,340
Apr 22, 202530.1530.4729.8029.9729.972,615,753
Apr 21, 202529.6730.1629.4030.1530.152,161,440
Apr 18, 202529.5229.7629.1829.5429.542,491,040
Apr 17, 202529.7330.5229.7029.7229.722,748,100
Apr 16, 202530.0030.1929.4129.7229.722,648,020
Apr 15, 202530.3330.6229.9230.2330.234,023,451
Apr 14, 202530.8031.4930.2230.6730.677,004,154
Apr 11, 202529.0032.3628.6630.9130.9111,080,425
Apr 10, 202529.0029.6028.8228.8828.885,175,760
Apr 9, 202527.2228.5625.7828.2828.285,582,920
Apr 8, 202527.2928.8127.1127.7627.766,507,904
Apr 7, 202530.9931.3526.5226.5226.527,880,906
Apr 3, 202532.5933.5132.1833.1533.154,440,881
Apr 2, 202532.8833.3232.8833.0033.001,749,000
Apr 1, 202533.0333.4932.8833.0433.042,368,900
Mar 31, 202532.8233.2132.3732.8432.843,173,042
Mar 28, 202533.6234.2833.0633.0933.093,203,443
Mar 27, 202533.8034.0932.9133.6933.693,435,712
Mar 26, 202533.5734.0533.3933.6633.662,977,860
Mar 25, 202534.2234.3333.5333.6633.663,845,320
Mar 24, 202534.4134.7833.4934.4734.476,137,300
Mar 21, 202534.9835.2834.4434.5834.585,359,040
Mar 20, 202535.7536.2534.9834.9834.988,181,820
Mar 19, 202535.2136.2834.8535.8835.889,804,519
Mar 18, 202534.6836.0034.6835.4535.4510,462,604
Mar 17, 202535.3536.1034.7834.8334.838,032,240
Mar 14, 202534.3835.5034.0735.2635.2610,123,766
Mar 13, 202534.5335.6634.0234.9434.9411,792,463
Mar 12, 202535.0035.0734.4834.6134.615,726,720
Mar 11, 202534.3735.1933.9135.0735.0710,939,356
Mar 10, 202533.2035.8833.0835.0235.0216,278,473
Mar 7, 202533.5833.6832.8433.0633.064,766,354
Mar 6, 202533.0533.9233.0033.7733.775,934,689
Mar 5, 202533.1933.2132.3033.0533.054,928,157
Mar 4, 202532.8033.2632.4033.2033.204,492,150
Mar 3, 202532.9533.6032.8032.9032.904,853,080
Feb 28, 202534.3034.6332.9033.0233.027,695,513
Feb 27, 202535.4035.4033.9734.7534.759,471,029
Feb 26, 202535.1836.1435.1835.5235.5210,927,972
Feb 25, 202534.6335.6334.4134.8634.869,079,923
Feb 24, 202535.3435.6234.4835.1535.158,979,605
Feb 21, 202534.7735.3634.4835.3035.3011,297,200
Feb 20, 202534.1735.2234.1735.0035.0010,205,627
Feb 19, 202533.4934.5133.4934.2334.237,639,854
Feb 18, 202534.7035.3133.6533.7033.709,924,160
Feb 17, 202534.6435.8234.6134.9734.9710,116,140
Feb 14, 202535.1235.8134.2134.8334.8310,547,936
Feb 13, 202535.8836.0935.1635.2535.2514,636,884
Feb 12, 202534.3637.1634.1436.2936.2921,667,298
Feb 11, 202534.5634.9633.8934.7034.7011,481,145
Feb 10, 202532.9034.7932.3334.7834.7818,200,204
Feb 7, 202533.4934.2032.4933.0733.0717,227,944
Feb 6, 202532.6334.5932.2033.8033.8010,449,640
Feb 5, 202533.0833.2932.3432.6332.637,912,300
Jan 27, 202534.8534.9332.4032.8432.8411,326,340
Jan 24, 202535.0035.1534.3834.8034.8011,983,852
Jan 23, 202534.3436.3834.0435.0535.0517,682,880
Jan 22, 202534.2635.2033.4033.7033.7010,425,360
Jan 21, 202534.6435.1333.7034.6034.6012,448,561
Jan 20, 202533.0035.5632.6034.6934.6918,572,436
Jan 17, 202532.6333.2532.0132.4732.477,102,780
Jan 16, 202533.4233.7132.5232.6332.638,688,598
Jan 15, 202533.3333.5032.6632.8532.859,622,360
Jan 14, 202531.6533.7931.4333.6333.6313,671,300
Jan 13, 202531.6833.3531.1631.8831.8811,087,738
Jan 10, 202534.1834.2831.2631.2631.2616,080,148
Jan 9, 202534.3635.3033.7534.1334.1315,059,783
Jan 8, 202535.0135.1833.5034.4334.4318,221,600
Jan 7, 202533.5035.7733.3335.6835.6822,345,716
Jan 6, 202534.0335.3532.5032.9332.9318,624,124
Jan 3, 202536.6036.7934.4034.7534.7521,166,117
Jan 2, 202536.0438.7735.1837.6737.6728,193,346
Dec 31, 202433.7038.5033.3336.2536.2529,036,315
Dec 30, 202434.6235.1033.5033.7033.7012,865,261
Dec 27, 202436.8037.0334.9234.9834.9818,118,684
Dec 26, 202435.3837.8035.2937.5537.5522,352,898
Dec 25, 202436.6438.1636.0236.2036.2020,041,411
Dec 24, 202436.3740.4633.7037.9537.9535,559,077
Dec 23, 202430.9336.0530.9336.0536.0526,958,635
Dec 20, 202429.9430.3329.6930.0430.044,528,540
Dec 19, 202429.8029.9729.3529.9129.913,492,140
Dec 18, 202429.7230.4329.3129.9129.914,523,940
Dec 17, 202430.3030.8929.8929.9829.985,207,590
Dec 16, 202430.9531.1330.1130.3030.305,271,227
Dec 13, 202431.7131.9630.8830.9630.965,263,820
Dec 12, 202432.2032.3831.0131.7031.707,487,584
Dec 11, 202433.2733.6932.1232.1632.169,484,981
Dec 10, 202434.0035.1032.2633.4033.4015,596,048
Dec 9, 202433.8036.0032.7133.2333.2318,055,861
Dec 6, 2024 0.2 Dividend
Dec 6, 202433.6634.5031.7833.2033.2016,473,869
Dec 5, 202432.9335.2832.9334.3634.1622,273,011
Dec 4, 202433.2634.0032.0032.3232.1320,146,466
Dec 3, 202430.4833.3330.4832.5632.3722,273,092
Dec 2, 202427.6830.5027.4030.2330.0512,371,219
Nov 29, 202426.9027.6426.7427.3527.193,064,940
Nov 28, 202427.0727.2826.8826.8826.722,121,060
Nov 27, 202426.5927.0825.9627.0826.922,972,420
Nov 26, 202426.9627.1526.5226.6026.452,446,220
Nov 25, 202426.7227.1326.6027.0626.902,835,500
Nov 22, 202427.8027.9526.6626.6626.503,874,720
Nov 21, 202428.1828.3327.5027.8227.663,080,719
Nov 20, 202427.9228.3127.8028.2028.042,931,460
Nov 19, 202427.3528.0627.1728.0527.892,994,500
Nov 18, 202427.9928.2527.1527.3227.163,599,179
Nov 15, 202428.6228.7527.7927.8127.653,570,932
Nov 14, 202429.2929.6828.5328.6328.463,614,600
Nov 13, 202429.4129.8528.9229.5229.354,247,946
Nov 12, 202430.3430.5329.3129.6429.475,829,550
Nov 11, 202429.5030.3829.4330.2330.055,769,095
Nov 8, 202430.7030.7729.5629.6629.497,368,329
Nov 7, 202429.6530.1529.3330.1529.976,593,017
Nov 6, 202429.2930.4229.2230.0229.8510,855,508
Nov 5, 202428.5829.4328.2929.1829.017,639,900
Nov 4, 202427.7029.2027.5128.5828.416,220,940
Nov 1, 202428.4628.9527.5527.5527.395,927,577
Oct 31, 202428.8828.9628.1028.5628.397,592,292
Oct 30, 202428.5030.2428.4429.1929.0211,481,971
Oct 29, 202428.9629.2527.8527.9427.785,045,580
Oct 28, 202428.7429.0028.1528.8528.684,722,620
Oct 25, 202427.6129.1827.6028.7428.576,593,360
Oct 24, 202428.0428.1827.4227.6027.443,269,882
Oct 23, 202428.1328.4627.7028.1828.025,342,322
Oct 22, 202427.5028.1727.3328.1327.975,115,520
Oct 21, 202427.8428.4627.3527.7727.617,064,087
Oct 18, 202426.0928.0825.9627.3327.176,817,761
Oct 17, 202426.4727.0526.0626.0925.943,562,520
Oct 16, 202426.0326.7725.9226.3026.152,916,150
Oct 15, 202427.1427.3126.3926.4026.254,303,100
Oct 14, 202426.8027.3426.0427.2827.125,267,301
Oct 11, 202428.7128.7126.2026.6026.455,708,174
Oct 10, 202429.0730.1828.2428.2728.117,297,990
Oct 9, 202431.5932.0728.7028.7428.579,474,273
Oct 8, 202434.9035.3530.8033.2433.0515,093,660
Sep 30, 202427.0030.1726.8029.9029.7311,566,180
Sep 27, 202424.6026.2824.4625.9425.796,570,755
Sep 26, 202422.9524.0722.7924.0723.933,672,593
Sep 25, 202423.4823.7322.9022.9822.853,641,400
Sep 24, 202421.7523.1621.7523.1623.034,186,791
Sep 23, 202422.0022.2021.6421.6421.511,296,420
Sep 20, 202422.4022.4021.9022.0321.901,398,320
Sep 19, 202421.8622.4821.6722.4122.282,046,220
Sep 18, 202422.3522.5321.6021.8621.731,439,680
Sep 13, 202422.9022.9822.3622.4022.271,333,600
Sep 12, 202423.2523.4022.7122.7422.611,534,780
Sep 11, 202423.0023.3622.8623.1623.031,293,500
Sep 10, 202422.9623.0822.6323.0622.931,638,200
Sep 9, 202422.8523.0222.6022.8022.671,629,864
Sep 6, 202424.2124.2222.9523.1623.033,121,680
Sep 5, 202424.0924.4223.6924.0523.912,342,620
Sep 4, 202423.6024.1623.3723.7323.592,674,200
Sep 3, 202423.6023.8123.3723.5223.382,409,966
Sep 2, 202423.4523.6622.7823.5023.364,405,845
Aug 30, 202422.7924.0022.4123.7623.626,624,060
Aug 29, 202423.0923.7022.9323.5523.412,114,040
Aug 28, 202422.8023.3922.8023.1323.001,400,226
Aug 27, 202423.1423.2822.7622.9022.771,687,499
Aug 26, 202423.2623.7723.1023.1623.031,629,000
Aug 23, 202423.1023.4523.1023.2123.071,359,016
Aug 22, 202423.6123.9223.2323.3323.191,513,460
Aug 21, 202423.5024.1023.5023.8223.681,501,264
Aug 20, 202424.0524.2823.5023.6823.543,708,051
Aug 19, 202424.6824.6824.1624.3424.205,757,061
Aug 16, 202425.8926.4725.2125.2825.139,147,925
Aug 15, 202424.1524.7324.0024.4124.271,711,771
Aug 14, 202424.7024.8424.2424.2624.121,442,434
Aug 13, 202424.5124.8124.3124.7924.651,270,760
Aug 12, 202424.6524.8724.3224.6424.501,399,160
Aug 9, 202425.9126.0824.8024.8224.682,831,340
Aug 8, 202425.7025.9825.0625.6825.534,004,979
Aug 7, 202424.9025.7524.5125.6025.453,752,827
Aug 6, 202424.7825.0324.4424.9124.771,721,400
Aug 5, 202424.7725.4024.3024.3724.232,032,780
Aug 2, 202425.0625.3924.9124.9324.781,735,102
Aug 1, 202425.5925.8425.0225.1925.042,127,300
Jul 31, 202424.6625.5524.4125.5325.382,706,546
Jul 30, 202424.3124.6124.0124.6124.471,620,340
Jul 29, 202425.0525.0524.3624.4524.311,265,700
Jul 26, 202424.4725.0424.4724.9124.771,391,000
Jul 25, 202424.2024.7823.9724.5124.371,784,157
Jul 24, 202424.6924.8324.1624.3224.182,045,243
Jul 23, 202425.8025.9024.6624.6824.542,809,520
Jul 22, 202425.9626.0625.6725.7525.601,719,156
Jul 19, 202425.9526.2425.7025.8725.722,784,160
Jul 18, 202426.0926.1825.6225.9825.832,238,220
Jul 17, 202426.5326.7426.1126.3226.171,904,120
Jul 16, 202426.5726.7726.3126.5026.351,443,844
Jul 15, 202427.2227.3426.5026.5726.421,556,563
Jul 12, 202427.2527.4927.0527.3027.141,607,402
Jul 11, 2024 0.5 Dividend
Jul 11, 202427.0027.3426.6827.2027.042,349,761
Jul 10, 202426.5727.2926.3626.9926.342,302,245
Jul 9, 202426.2826.6625.7526.5725.932,142,904
Jul 8, 202426.8426.8626.0326.1925.561,940,298
Jul 5, 202426.6727.1026.5026.9326.281,382,954
Jul 4, 202427.4227.6926.6926.7926.141,479,600
Jul 3, 202427.5027.8427.3327.4526.781,083,140
Jul 2, 202427.9527.9527.6027.6426.971,431,780
Jul 1, 202427.6428.1827.3028.0527.372,099,605
Jun 28, 202427.8628.2927.6027.7127.042,401,840
Jun 27, 202428.3028.7027.8327.9027.221,746,974
Jun 26, 202427.6228.6527.4128.6027.912,443,580
Jun 25, 202427.9128.2927.4527.6927.022,259,041
Jun 24, 202428.3028.3927.4827.5826.912,251,709
Jun 21, 202428.8229.0328.3528.5027.811,579,800
Jun 20, 202429.9330.1528.7028.8328.132,258,477
Jun 19, 202430.1230.1429.6329.9129.191,994,017
Jun 18, 202429.6630.2029.6330.1029.372,222,469
Jun 17, 202429.3029.9529.3029.7729.051,811,565
Jun 14, 202429.6929.9029.4029.7529.031,806,898
Jun 13, 202430.1030.1529.6529.8329.111,963,520
Jun 12, 202429.6730.1429.5030.0029.272,036,703
Jun 11, 202429.2029.7328.6129.6828.962,416,956
Jun 7, 202429.0029.6028.8929.3128.603,116,392
Jun 6, 202429.8030.0728.5228.7128.014,054,519
Jun 5, 202430.1030.2229.6829.6828.962,319,980
Jun 4, 202430.1430.5029.6830.2929.562,938,596
Jun 3, 202431.0031.0029.8830.1729.442,985,282
May 31, 202430.1530.8230.1530.6529.911,805,800
May 30, 202430.2030.6030.1330.3429.601,476,660
May 29, 202430.1430.7730.1430.3329.591,383,052
May 28, 202430.7030.9530.2030.3229.591,785,152
May 27, 202430.6230.8730.0630.8130.061,934,311
May 24, 202431.0031.3030.2930.3029.572,768,852
May 23, 202431.9832.1630.9231.0530.304,109,441
May 22, 202431.9532.3931.9032.2331.452,533,440
May 21, 202433.3833.3832.0032.2031.425,132,483
May 20, 202432.8934.1332.8533.6332.816,614,141
May 17, 202432.5932.9632.1632.7932.003,144,416
May 16, 202432.1033.2332.0232.5631.774,000,771
May 15, 202432.2032.7131.8532.0331.252,485,129
May 14, 202432.0832.6532.0732.2031.422,421,068
May 13, 202432.4932.5231.9032.0831.303,194,993
May 10, 202433.7533.9632.5432.7231.934,878,720
May 9, 202433.8034.3833.6333.7532.933,976,865
May 8, 202434.4134.6533.6633.7332.913,970,588
May 7, 202433.9534.9133.8234.7833.945,047,781
May 6, 202434.2734.3333.7134.0833.255,581,914
Apr 30, 202433.9034.3933.1033.8733.054,798,362

Related Tickers

HMI.HA Hermes International SA
2,449.00
+2.94%
 
DIO.MU Christian Dior SE
457.00
0.00%
 
KGJI Kingold Jewelry, Inc.
0.0004
0.00%
 
CDI.VI Christian Dior SE
457.40
+2.01%
 
PPX.BE Kering SA
178.88
+0.24%
 
1MC.MI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
496.45
+1.43%
 
DIO.F Christian Dior SE
452.00
+0.27%
 
HESAF Hermès International Société en commandite par actions
2,749.90
-1.08%
 
UHRN.SW The Swatch Group AG
28.60
-0.21%
 
HMI.F Hermès International Société en commandite par actions
2,460.00
+3.23%