Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	44.860	46.340	44.830	45.510	45.201	49,137,691
2024-04-26	43.000	44.660	43.000	44.350	44.048	43,462,840
2024-04-25	42.780	43.280	42.530	42.980	42.688	27,843,650
2024-04-24	42.000	43.550	41.520	43.420	43.125	50,424,409
2024-04-23	43.160	43.240	40.740	41.970	41.685	74,606,104
2024-04-22	43.800	44.490	42.370	44.280	43.979	31,833,980
2024-04-19	45.980	46.190	44.010	44.600	44.297	50,169,258
2024-04-18	46.700	47.040	46.010	46.460	46.144	31,903,146
2024-04-17	45.880	47.140	45.570	47.080	46.760	42,750,619
2024-04-16	45.550	47.150	45.380	45.580	45.270	37,823,180
2024-04-15	46.000	46.530	45.250	45.780	45.469	30,959,065
2024-04-12	46.550	47.250	45.980	46.000	45.687	26,251,238
2024-04-11	45.900	47.370	45.900	46.410	46.094	34,301,815
2024-04-10	47.160	47.160	45.530	45.900	45.588	30,467,164
2024-04-09	47.000	47.240	46.210	47.160	46.839	24,405,513
2024-04-08	47.670	47.770	46.750	47.000	46.680	23,513,807
2024-04-03	48.550	48.600	47.190	47.660	47.336	27,837,800
2024-04-02	49.330	49.400	48.350	48.800	48.468	29,574,103
2024-04-01	49.000	49.880	48.610	49.530	49.193	38,689,591
2024-03-29	49.460	49.460	47.900	48.720	48.389	32,239,800
2024-03-28	45.900	50.380	45.890	49.620	49.283	92,872,321
2024-03-27	48.190	48.230	45.820	45.850	45.538	50,491,238
2024-03-26	49.000	49.470	47.600	48.020	47.694	53,876,297
2024-03-25	51.070	51.510	49.000	49.110	48.776	61,296,449
2024-03-22	51.800	52.100	50.690	51.080	50.733	53,521,259
2024-03-21	52.000	54.150	51.690	52.230	51.875	85,275,698
2024-03-20	50.410	52.760	50.400	51.930	51.577	83,376,829
2024-03-19	51.200	51.220	50.500	50.500	50.157	37,540,191
2024-03-18	50.880	51.600	50.370	51.400	51.051	54,437,525
2024-03-15	50.000	50.780	49.320	50.680	50.335	46,488,105
2024-03-14	50.440	50.950	49.510	50.160	49.819	44,851,700
2024-03-13	51.200	51.510	50.600	50.840	50.494	49,004,331
2024-03-12	51.800	51.930	50.480	50.790	50.445	50,519,038
2024-03-11	50.010	51.690	49.600	51.490	51.140	55,015,958
2024-03-08	50.330	51.200	49.820	50.810	50.465	54,417,611
2024-03-07	52.280	52.660	50.000	50.270	49.928	71,449,754
2024-03-06	52.080	52.800	51.280	52.060	51.706	68,547,583
2024-03-05	52.000	54.340	51.580	52.510	52.153	108,417,973
2024-03-04	52.570	53.220	51.510	52.330	51.974	83,211,122
2024-03-01	49.870	53.490	49.800	52.570	52.213	125,775,034
2024-02-29	47.450	49.560	47.300	49.390	49.054	76,707,104
2024-02-28	49.850	50.440	47.560	47.600	47.276	97,744,520
2024-02-27	46.690	50.000	46.200	49.820	49.481	107,787,128
2024-02-26	46.980	47.870	46.210	46.990	46.671	75,091,250
2024-02-23	46.700	46.780	45.700	46.330	46.015	53,454,014
2024-02-22	45.890	47.590	45.890	46.350	46.035	84,005,364
2024-02-21	44.660	45.950	44.420	45.020	44.714	56,554,637
2024-02-20	45.960	46.100	45.200	45.460	45.151	61,915,475
2024-02-19	45.900	46.950	44.700	46.540	46.224	103,055,020
2024-02-08	42.520	43.880	42.200	43.550	43.254	69,832,843
2024-02-07	41.500	42.580	40.600	42.000	41.714	70,814,124
2024-02-06	38.050	41.670	38.010	41.200	40.920	76,951,141
2024-02-05	39.600	41.380	38.290	39.490	39.222	75,735,070
2024-02-02	40.880	41.450	38.730	39.900	39.629	71,250,422
2024-02-01	37.910	42.240	37.400	40.990	40.711	97,407,555
2024-01-31	41.870	42.000	38.300	38.400	38.139	70,080,427
2024-01-30	41.290	43.200	40.910	41.140	40.860	74,398,815
2024-01-29	41.830	42.080	40.400	40.410	40.135	44,320,020
2024-01-26	42.190	42.720	41.790	41.840	41.556	45,240,547
2024-01-25	41.970	42.900	41.340	42.600	42.310	67,127,371

← NewerPage 11 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.