Iflytek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	38.470	38.810	38.230	38.660	38.489	14,964,954
2024-07-25	38.200	38.710	38.010	38.420	38.250	15,463,746
2024-07-24	38.530	39.080	38.180	38.340	38.170	19,248,380
2024-07-23	39.500	39.510	38.580	38.580	38.409	21,004,948
2024-07-22	39.300	40.180	39.300	39.640	39.464	29,780,869
2024-07-19	38.320	39.500	38.280	39.300	39.126	28,657,184
2024-07-18	38.490	38.700	37.700	38.690	38.519	29,012,681
2024-07-17	39.020	39.600	38.860	38.920	38.748	23,174,706
2024-07-16	38.130	39.200	37.900	39.010	38.837	29,607,370
2024-07-15	38.620	38.620	37.900	38.130	37.961	21,018,422
2024-07-12	39.070	39.230	38.620	38.660	38.489	24,251,904
2024-07-11	39.500	39.620	39.080	39.250	39.076	26,667,686
2024-07-10	38.940	39.630	38.630	38.860	38.688	25,694,268
2024-07-09	38.690	39.100	37.900	39.000	38.827	39,902,345
2024-07-08	40.410	40.410	38.380	38.700	38.529	48,149,503
2024-07-05	41.100	41.370	40.200	41.200	41.017	23,252,223
2024-07-04	42.170	42.320	41.110	41.110	40.831	26,895,350
2024-07-03	42.800	42.830	41.410	42.060	41.774	27,726,057
2024-07-02	43.240	43.880	42.670	42.830	42.539	32,052,764
2024-07-01	42.840	43.740	42.400	43.490	43.194	38,552,865
2024-06-28	43.200	43.460	42.680	42.950	42.658	48,399,169
2024-06-27	44.390	44.670	43.040	43.140	42.847	54,612,205
2024-06-26	42.200	45.420	41.820	44.760	44.456	86,661,284
2024-06-25	42.000	42.570	41.050	41.510	41.228	21,913,579
2024-06-24	42.480	42.650	41.430	41.480	41.198	22,663,753
2024-06-21	41.940	42.840	41.610	42.730	42.439	19,685,199
2024-06-20	42.800	42.940	42.090	42.100	41.814	23,038,986
2024-06-19	43.520	43.640	43.000	43.040	42.747	20,179,348
2024-06-18	42.920	44.210	42.850	43.600	43.304	36,472,607
2024-06-17	43.310	43.480	42.600	42.900	42.608	27,680,057
2024-06-14	43.080	43.500	42.550	43.400	43.105	31,506,275
2024-06-13	42.900	43.250	42.550	43.080	42.787	27,127,691
2024-06-12	42.000	43.300	41.910	42.930	42.638	34,307,761
2024-06-11	41.520	41.990	40.900	41.810	41.526	19,941,526
2024-06-07	42.080	42.330	41.000	41.510	41.228	22,503,319
2024-06-06	42.430	43.150	41.900	41.980	41.695	27,641,436
2024-06-05	42.190	42.870	42.050	42.350	42.062	21,796,672
2024-06-04	42.250	42.440	41.580	42.160	41.873	17,303,100
2024-06-03	42.210	42.500	41.900	42.240	41.953	16,768,471
2024-05-31	41.980	42.700	41.830	42.200	41.913	21,900,501
2024-05-30	41.180	42.300	40.700	41.980	41.695	28,263,842
2024-05-29	41.500	42.200	41.080	41.190	40.910	19,449,755
2024-05-28	42.110	42.110	41.070	41.140	40.860	21,409,973
2024-05-27	41.810	42.210	41.280	42.160	41.873	19,087,793
2024-05-24	42.410	42.790	41.800	41.800	41.516	23,740,396
2024-05-23	43.880	44.100	42.550	42.650	42.360	31,315,212
2024-05-22	43.590	44.190	43.080	43.870	43.572	26,678,827
2024-05-21	43.600	43.740	43.300	43.390	43.095	16,676,341
2024-05-20	43.200	43.990	43.000	43.600	43.304	26,934,161
2024-05-17	42.700	43.200	42.400	43.190	42.896	20,756,576
2024-05-16	43.220	43.460	42.680	42.840	42.549	27,344,660
2024-05-15	43.270	43.500	42.870	43.000	42.708	17,729,395
2024-05-14	44.740	44.850	43.370	43.530	43.234	32,065,815
2024-05-13	44.000	44.780	43.410	44.100	43.800	26,623,881
2024-05-10	44.450	44.740	43.660	43.750	43.453	27,793,201
2024-05-09	44.360	44.940	44.210	44.670	44.366	21,163,868
2024-05-08	45.130	45.150	44.240	44.340	44.039	25,141,851
2024-05-07	45.530	46.500	45.190	45.600	45.290	34,960,605
2024-05-06	46.200	46.380	45.280	45.530	45.220	32,970,816
2024-04-30	45.400	45.960	44.800	45.110	44.803	30,700,043

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 CNY
2025-07-04	0.1000 CNY
2024-07-05	0.1000 CNY
2023-07-05	0.1000 CNY
2022-06-13	0.1000 CNY
2021-06-08	0.2000 CNY
2020-06-18	0.1000 CNY
2019-10-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.