Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	59.250	61.600	57.300	58.050	57.568	76,213,234
2023-05-04	60.480	61.590	57.580	59.990	59.492	83,036,940
2023-04-28	55.360	60.900	55.000	60.600	60.097	106,469,723
2023-04-27	55.950	57.800	54.250	55.360	54.900	87,424,565
2023-04-26	62.000	62.600	55.980	56.980	56.507	116,552,398
2023-04-25	58.600	62.260	58.580	61.170	60.662	105,868,955
2023-04-24	58.300	61.000	58.030	58.760	58.272	95,428,351
2023-04-21	65.000	66.900	57.850	58.040	57.558	159,104,626
2023-04-20	58.250	64.200	57.860	63.950	63.419	124,156,828
2023-04-19	59.140	60.780	58.120	58.510	58.024	78,471,479
2023-04-18	58.600	60.730	57.560	59.760	59.264	70,458,994
2023-04-17	58.970	59.130	57.200	58.230	57.747	58,440,874
2023-04-14	59.300	60.400	57.300	59.180	58.689	68,678,167
2023-04-13	60.870	61.180	58.910	59.090	58.599	72,101,394
2023-04-12	59.500	62.200	59.200	61.740	61.227	78,409,211
2023-04-11	59.000	61.530	58.580	59.850	59.353	89,788,309
2023-04-10	64.650	64.780	58.950	58.950	58.461	111,235,028
2023-04-07	64.790	66.630	63.100	65.500	64.956	69,224,030
2023-04-06	64.170	65.710	63.200	63.980	63.449	84,770,745
2023-04-04	68.550	70.100	64.430	65.900	65.353	120,214,252
2023-04-03	66.000	69.400	65.340	69.300	68.725	136,890,488
2023-03-31	58.680	64.160	57.490	63.680	63.151	110,212,999
2023-03-30	59.000	60.190	57.450	58.770	58.282	64,475,592
2023-03-29	57.780	60.800	56.780	59.250	58.758	103,826,791
2023-03-28	59.210	60.350	57.930	58.240	57.756	80,781,508
2023-03-27	59.190	62.050	58.500	60.460	59.958	123,458,207
2023-03-24	57.000	60.830	56.500	60.020	59.522	141,482,403
2023-03-23	52.000	56.710	51.420	56.710	56.239	150,676,565
2023-03-22	50.000	51.550	49.580	51.550	51.122	68,251,222
2023-03-21	51.100	51.860	49.800	50.820	50.398	55,768,980
2023-03-20	52.500	53.290	50.950	51.080	50.656	75,932,252
2023-03-17	49.980	53.590	49.940	52.280	51.846	116,750,069
2023-03-16	47.400	50.080	47.110	48.870	48.464	70,633,747
2023-03-15	49.200	50.380	47.950	48.180	47.780	58,476,089
2023-03-14	48.800	49.150	47.390	48.150	47.750	45,798,050
2023-03-13	47.500	49.350	47.100	49.200	48.792	61,095,573
2023-03-10	47.600	48.870	47.000	47.630	47.235	49,293,288
2023-03-09	48.710	49.160	47.720	48.280	47.879	36,465,197
2023-03-08	48.730	48.880	47.560	48.620	48.216	47,586,709
2023-03-07	50.290	50.580	48.300	48.830	48.425	45,253,189
2023-03-06	50.560	51.180	49.580	50.320	49.902	45,626,069
2023-03-03	50.300	52.200	49.610	50.710	50.289	74,281,859
2023-03-02	49.550	52.520	49.380	50.900	50.477	84,403,275
2023-03-01	48.150	50.730	48.010	49.880	49.466	81,624,466
2023-02-28	48.470	48.570	47.170	48.340	47.939	54,637,905
2023-02-27	48.400	49.100	47.550	47.790	47.393	46,721,402
2023-02-24	48.880	49.900	48.090	49.150	48.742	65,586,925
2023-02-23	50.200	50.240	47.950	48.450	48.048	70,649,643
2023-02-22	50.050	51.180	48.820	50.380	49.962	66,747,545
2023-02-21	50.940	51.950	49.930	50.660	50.239	78,412,974
2023-02-20	47.390	51.000	47.110	50.940	50.517	129,909,230
2023-02-17	48.020	48.290	46.350	46.700	46.312	81,114,078
2023-02-16	49.990	50.450	48.000	48.500	48.097	102,977,473
2023-02-15	47.770	51.880	47.070	50.790	50.368	136,955,043
2023-02-14	47.930	47.930	46.480	47.380	46.987	72,839,421
2023-02-13	47.500	48.850	46.970	48.500	48.097	95,145,803
2023-02-10	46.580	50.070	46.200	47.910	47.512	134,487,140
2023-02-09	45.380	46.400	44.830	46.400	46.015	88,243,847
2023-02-08	46.670	48.560	45.810	46.330	45.945	87,365,118
2023-02-07	46.100	49.050	45.530	46.690	46.302	103,244,971

← NewerPage 15 of 21 · 1,219 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.