Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	41.730	42.460	40.870	42.400	42.112	78,055,437
2024-01-23	38.100	42.110	37.870	42.110	41.824	105,142,255
2024-01-22	39.900	39.990	37.890	38.280	38.020	37,725,775
2024-01-19	39.860	40.180	39.200	39.350	39.082	26,035,163
2024-01-18	38.880	40.060	38.480	40.020	39.748	43,138,183
2024-01-17	40.130	40.190	39.180	39.180	38.914	25,250,180
2024-01-16	39.800	39.950	39.130	39.950	39.678	30,257,794
2024-01-15	40.000	40.800	39.650	39.880	39.609	26,771,173
2024-01-12	40.600	40.850	40.100	40.190	39.917	24,980,138
2024-01-11	39.400	41.080	39.400	40.820	40.542	43,825,597
2024-01-10	40.000	40.300	38.780	39.400	39.132	34,512,052
2024-01-09	40.010	40.500	39.700	40.160	39.887	30,064,101
2024-01-08	40.820	40.980	39.960	40.010	39.738	30,740,082
2024-01-05	41.870	41.910	40.650	40.940	40.662	36,701,974
2024-01-04	43.000	43.100	41.540	41.700	41.417	47,430,077
2024-01-03	45.000	45.050	42.670	43.280	42.986	57,593,644
2024-01-02	46.350	46.430	45.060	45.100	44.793	30,823,658
2023-12-29	46.050	46.660	45.910	46.380	46.065	33,360,328
2023-12-28	45.010	46.300	44.270	46.050	45.737	40,894,581
2023-12-27	45.210	45.380	44.730	45.050	44.744	25,863,618
2023-12-26	46.430	46.480	44.810	45.170	44.863	30,506,154
2023-12-25	46.110	47.600	45.880	46.640	46.323	27,824,108
2023-12-22	46.940	47.250	45.670	45.960	45.648	32,162,154
2023-12-21	45.990	47.660	45.990	47.130	46.810	29,692,678
2023-12-20	48.140	48.250	46.300	46.330	46.015	32,969,330
2023-12-19	47.260	48.680	46.890	48.180	47.852	31,209,342
2023-12-18	48.000	48.450	47.170	47.330	47.008	29,964,423
2023-12-15	49.180	49.380	47.840	48.340	48.011	33,042,865
2023-12-14	49.220	50.110	48.870	48.900	48.568	40,717,470
2023-12-13	49.500	50.120	48.880	48.900	48.568	42,982,871
2023-12-12	49.400	50.000	49.000	49.490	49.154	43,416,030
2023-12-11	47.980	49.950	47.640	49.660	49.322	63,977,516
2023-12-08	47.300	49.460	46.850	48.450	48.121	77,279,041
2023-12-07	45.380	47.990	45.200	47.080	46.760	63,987,676
2023-12-06	45.400	45.920	44.910	45.380	45.071	28,617,688
2023-12-05	46.830	47.070	45.410	45.450	45.141	35,072,820
2023-12-04	47.170	48.060	46.720	47.270	46.949	44,598,034
2023-12-01	44.730	47.770	44.450	47.180	46.859	66,237,484
2023-11-30	44.880	45.180	44.340	44.750	44.446	25,623,859
2023-11-29	45.650	45.770	44.900	45.060	44.754	25,762,725
2023-11-28	45.690	45.810	45.150	45.680	45.369	23,444,841
2023-11-27	45.760	46.270	45.500	45.710	45.399	29,506,216
2023-11-24	48.370	48.470	45.880	46.380	46.065	45,558,883
2023-11-23	48.350	48.500	46.810	47.890	47.564	28,782,945
2023-11-22	48.670	48.900	47.800	47.800	47.475	30,504,504
2023-11-21	49.690	50.050	48.720	48.990	48.657	34,089,919
2023-11-20	49.170	50.190	48.810	49.670	49.332	41,871,439
2023-11-17	49.000	49.760	48.660	49.200	48.866	33,544,720
2023-11-16	49.970	50.300	49.230	49.260	48.925	36,481,102
2023-11-15	50.920	51.860	50.100	50.400	50.057	59,030,600
2023-11-14	49.960	50.350	49.010	49.910	49.571	50,944,338
2023-11-13	48.350	50.770	47.820	49.640	49.303	82,261,899
2023-11-10	48.080	48.270	47.270	47.400	47.078	36,663,288
2023-11-09	49.000	49.560	47.980	48.510	48.180	44,975,724
2023-11-08	48.380	48.990	47.800	48.600	48.270	58,233,777
2023-11-07	47.210	48.450	47.050	48.110	47.783	65,720,457
2023-11-06	46.410	47.890	45.920	47.440	47.117	65,640,417
2023-11-03	44.800	46.330	44.480	46.050	45.737	68,563,119
2023-11-02	45.100	45.440	44.090	44.390	44.088	39,184,179
2023-11-01	45.450	46.150	44.920	44.960	44.654	43,086,467

← NewerPage 12 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.