Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.100	61.760	58.800	60.850	60.436	90,880,195
2023-07-31	62.430	63.680	61.450	62.880	62.452	45,398,937
2023-07-28	62.100	63.300	61.660	62.430	62.006	35,964,028
2023-07-27	62.700	63.490	62.100	62.350	61.926	31,157,662
2023-07-26	64.000	64.200	62.130	62.720	62.294	51,964,464
2023-07-25	64.450	65.200	63.060	64.310	63.873	52,614,422
2023-07-24	64.000	65.740	62.660	63.410	62.979	58,154,345
2023-07-21	63.770	65.680	63.400	64.580	64.141	43,948,807
2023-07-20	68.050	68.300	63.980	64.050	63.615	78,239,167
2023-07-19	69.360	70.500	67.450	67.760	67.299	55,907,146
2023-07-18	70.100	70.700	67.100	67.130	66.674	61,372,310
2023-07-17	69.050	72.000	68.780	70.000	69.524	53,602,046
2023-07-14	69.000	72.170	68.900	70.190	69.713	100,301,627
2023-07-13	68.350	69.480	64.880	68.340	67.875	112,755,052
2023-07-12	68.190	69.800	67.660	68.150	67.687	81,473,991
2023-07-11	65.900	69.690	65.890	69.170	68.700	98,933,568
2023-07-10	67.710	67.900	65.660	65.890	65.442	73,591,689
2023-07-07	67.190	69.990	64.110	68.610	68.144	108,818,735
2023-07-06	64.600	69.090	64.600	67.140	66.684	103,623,800
2023-07-05	65.970	66.610	64.550	64.680	64.240	56,394,287
2023-07-04	66.080	67.580	64.950	66.540	65.988	66,066,133
2023-07-03	68.200	68.550	63.480	66.080	65.531	101,401,382
2023-06-30	68.010	69.030	66.150	67.960	67.396	86,205,102
2023-06-29	70.170	70.370	67.180	69.050	68.477	77,321,695
2023-06-28	71.790	71.880	67.400	69.350	68.774	96,275,179
2023-06-27	73.260	73.730	70.330	72.430	71.829	64,798,096
2023-06-26	76.250	78.350	71.910	72.480	71.878	103,786,644
2023-06-21	79.990	81.770	77.590	77.600	76.956	94,836,955
2023-06-20	75.000	82.000	74.500	80.800	80.129	129,543,203
2023-06-19	73.000	76.920	72.450	75.600	74.972	96,899,286
2023-06-16	73.000	75.400	72.420	74.310	73.693	86,905,768
2023-06-15	75.280	75.670	71.900	72.880	72.275	91,856,347
2023-06-14	74.000	75.360	73.840	75.130	74.506	103,276,083
2023-06-13	67.230	75.300	67.020	74.850	74.229	158,395,779
2023-06-12	67.700	70.100	66.490	68.500	67.931	132,580,811
2023-06-09	64.330	67.080	63.000	66.350	65.799	116,603,388
2023-06-08	64.020	64.610	62.660	64.210	63.677	54,491,541
2023-06-07	64.870	65.950	64.400	64.940	64.401	72,581,349
2023-06-06	66.590	66.800	63.000	63.600	63.072	92,039,370
2023-06-05	66.100	67.160	65.160	66.880	66.325	78,270,205
2023-06-02	66.380	67.280	65.580	66.800	66.245	111,859,053
2023-06-01	60.600	65.730	60.190	65.730	65.184	98,116,916
2023-05-31	59.890	60.440	59.100	59.750	59.254	59,836,743
2023-05-30	56.030	60.580	55.780	60.200	59.700	102,338,959
2023-05-29	57.300	57.900	55.100	55.840	55.376	51,735,864
2023-05-26	55.720	57.060	54.680	56.630	56.160	56,309,256
2023-05-25	55.700	56.650	54.400	55.610	55.148	73,903,411
2023-05-24	59.080	59.560	53.500	56.570	56.100	110,471,930
2023-05-23	58.830	60.170	57.480	59.090	58.599	45,097,559
2023-05-22	60.030	60.460	58.000	58.860	58.371	45,089,016
2023-05-19	60.820	61.800	59.630	59.920	59.423	48,427,466
2023-05-18	58.530	62.240	57.650	61.190	60.682	85,217,974
2023-05-17	59.080	59.600	57.020	58.330	57.846	72,586,782
2023-05-16	63.100	63.500	58.900	59.120	58.629	97,069,542
2023-05-15	64.500	64.900	61.210	63.900	63.370	75,605,752
2023-05-12	62.250	65.100	61.610	63.240	62.715	82,836,266
2023-05-11	65.500	66.600	60.030	62.270	61.753	108,976,870
2023-05-10	64.410	66.860	62.790	65.450	64.907	108,835,436
2023-05-09	65.300	66.770	62.940	64.280	63.746	138,239,787
2023-05-08	60.460	63.860	59.300	63.860	63.330	138,917,910

← NewerPage 14 of 21 · 1,212 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.