Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	45.700	46.300	44.500	45.560	45.250	59,396,277
2023-10-30	45.100	46.090	44.740	45.660	45.350	54,560,262
2023-10-27	45.320	46.080	44.670	45.560	45.250	59,931,166
2023-10-26	47.640	47.640	44.870	45.720	45.409	91,375,884
2023-10-25	46.730	49.710	46.730	47.650	47.326	95,142,207
2023-10-24	52.100	52.670	46.680	46.700	46.383	120,911,075
2023-10-23	51.510	52.550	49.680	51.870	51.517	53,006,319
2023-10-20	52.300	53.060	50.600	51.080	50.733	75,318,552
2023-10-19	53.470	55.690	53.160	53.800	53.434	71,628,614
2023-10-18	52.890	54.330	51.000	53.470	53.106	69,596,054
2023-10-17	53.260	53.480	51.910	52.380	52.024	40,349,347
2023-10-16	53.300	54.160	52.330	53.000	52.640	48,800,657
2023-10-13	53.860	54.790	52.850	53.340	52.977	53,346,573
2023-10-12	54.980	55.250	53.140	54.280	53.911	85,419,334
2023-10-11	51.400	56.820	51.320	55.480	55.103	145,206,930
2023-10-10	51.270	53.780	50.590	51.650	51.299	72,447,373
2023-10-09	50.770	51.680	50.360	51.230	50.882	41,886,071
2023-09-28	51.240	51.750	50.470	50.660	50.316	37,953,458
2023-09-27	50.600	51.400	50.470	50.930	50.584	40,268,449
2023-09-26	49.010	51.980	49.010	51.100	50.753	77,984,044
2023-09-25	49.640	50.100	48.610	48.890	48.558	51,391,650
2023-09-22	46.600	49.890	46.360	49.450	49.114	91,560,770
2023-09-21	46.240	47.500	46.140	46.600	46.283	38,526,764
2023-09-20	47.030	47.430	46.470	46.500	46.184	29,697,671
2023-09-19	48.300	48.350	46.340	46.750	46.432	63,934,350
2023-09-18	48.000	49.600	47.700	48.380	48.051	42,558,755
2023-09-15	49.200	49.420	47.900	48.020	47.694	37,303,819
2023-09-14	49.310	49.820	48.900	49.080	48.746	26,878,501
2023-09-13	50.600	50.600	48.800	49.310	48.975	43,999,150
2023-09-12	50.510	51.540	50.270	50.810	50.465	36,622,583
2023-09-11	49.900	52.500	49.000	51.000	50.653	81,687,348
2023-09-08	50.600	50.980	49.410	49.470	49.134	41,859,637
2023-09-07	52.000	52.080	50.680	50.710	50.365	31,142,810
2023-09-06	52.100	52.100	51.000	51.800	51.448	39,974,564
2023-09-05	53.740	54.370	52.160	52.360	52.004	57,518,006
2023-09-04	54.660	54.660	52.970	53.250	52.888	60,345,991
2023-09-01	54.620	55.170	53.570	54.370	54.000	34,777,022
2023-08-31	54.850	55.550	53.600	54.830	54.457	56,866,739
2023-08-30	52.440	55.650	52.210	55.460	55.083	102,938,652
2023-08-29	50.370	53.080	50.120	52.060	51.706	78,408,203
2023-08-28	55.000	55.000	50.480	51.320	50.971	77,320,461
2023-08-25	52.560	53.100	50.970	51.370	51.021	57,300,376
2023-08-24	54.800	54.890	53.190	53.300	52.938	50,330,654
2023-08-23	56.800	56.890	54.050	54.170	53.802	55,490,575
2023-08-22	56.500	57.500	55.550	57.300	56.910	46,675,663
2023-08-21	56.100	57.460	55.700	55.900	55.520	40,838,466
2023-08-18	58.600	59.170	56.320	56.680	56.295	49,643,571
2023-08-17	57.580	59.220	56.740	58.830	58.430	59,279,472
2023-08-16	63.160	63.700	57.600	58.480	58.082	103,299,701
2023-08-15	63.760	64.950	62.600	64.000	63.565	60,984,828
2023-08-14	61.210	64.030	61.010	63.980	63.545	50,839,390
2023-08-11	63.500	64.270	61.960	62.000	61.578	27,685,192
2023-08-10	63.280	63.850	62.500	63.190	62.760	33,418,948
2023-08-09	63.370	64.960	62.800	63.950	63.515	45,192,764
2023-08-08	63.800	64.670	63.460	63.570	63.138	26,139,375
2023-08-07	64.000	65.000	63.470	63.800	63.366	47,069,928
2023-08-04	62.280	63.800	61.840	63.320	62.889	44,850,669
2023-08-03	61.090	62.970	60.980	62.140	61.718	28,042,385
2023-08-02	60.850	62.800	60.700	61.820	61.400	42,086,647
2023-08-01	61.100	61.760	58.800	60.850	60.436	90,880,195

← NewerPage 13 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.