Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.760	47.900	44.100	47.900	47.502	119,846,802
2023-02-03	43.270	44.250	42.850	43.860	43.496	76,987,271
2023-02-02	43.010	45.690	42.860	42.880	42.524	126,610,298
2023-02-01	40.950	43.500	40.880	42.990	42.633	90,678,863
2023-01-31	41.670	41.670	39.690	40.580	40.243	86,388,184
2023-01-30	41.000	41.670	40.530	41.670	41.324	93,129,613
2023-01-20	38.610	38.730	37.660	37.880	37.566	31,280,192
2023-01-19	35.630	38.790	35.630	38.610	38.289	64,635,610
2023-01-18	35.470	35.700	35.090	35.380	35.086	15,145,596
2023-01-17	35.330	35.750	35.010	35.500	35.205	22,230,379
2023-01-16	33.200	35.660	33.200	35.180	34.888	47,983,122
2023-01-13	33.310	33.350	33.060	33.260	32.984	9,008,049
2023-01-12	33.150	33.540	32.900	33.310	33.033	11,880,451
2023-01-11	34.120	34.250	33.000	33.200	32.924	21,416,880
2023-01-10	34.200	34.280	33.700	34.120	33.837	12,914,633
2023-01-09	34.040	34.380	33.900	34.040	33.757	12,257,110
2023-01-06	34.370	34.370	33.810	33.940	33.658	15,573,820
2023-01-05	34.250	34.490	34.080	34.420	34.134	15,761,058
2023-01-04	34.370	34.510	33.840	34.150	33.867	14,674,518
2023-01-03	32.900	34.490	32.830	34.370	34.085	28,497,037
2022-12-30	33.110	33.330	32.710	32.830	32.557	8,297,414
2022-12-29	32.540	33.590	32.520	33.100	32.825	12,469,752
2022-12-28	32.920	33.110	32.410	32.630	32.359	9,552,592
2022-12-27	33.000	33.220	32.700	33.130	32.855	9,110,778
2022-12-26	33.430	33.580	32.660	32.800	32.528	14,498,531
2022-12-23	32.750	34.270	32.670	33.360	33.083	18,539,040
2022-12-22	32.190	33.790	31.900	32.960	32.686	23,279,076
2022-12-21	32.200	32.410	31.800	31.880	31.615	7,801,749
2022-12-20	33.270	33.530	32.030	32.130	31.863	13,948,295
2022-12-19	33.850	34.050	33.080	33.280	33.004	9,263,301
2022-12-16	33.900	33.960	33.490	33.900	33.619	9,075,113
2022-12-15	33.830	34.340	33.610	34.040	33.757	12,070,619
2022-12-14	33.200	34.290	33.180	33.830	33.549	14,589,371
2022-12-13	34.180	34.300	33.130	33.160	32.885	16,765,151
2022-12-12	33.900	34.760	33.760	34.400	34.114	17,347,501
2022-12-09	33.830	34.190	33.580	34.000	33.718	16,600,121
2022-12-08	33.850	34.090	33.430	33.720	33.440	15,102,012
2022-12-07	33.500	34.310	33.310	33.900	33.619	22,046,603
2022-12-06	33.330	33.650	33.150	33.430	33.152	15,578,107
2022-12-05	33.300	33.580	33.050	33.430	33.152	15,596,034
2022-12-02	32.840	33.360	32.720	32.970	32.696	12,642,468
2022-12-01	32.660	33.280	32.660	32.970	32.696	19,060,916
2022-11-30	32.390	32.540	32.060	32.250	31.982	12,196,980
2022-11-29	31.720	32.390	31.480	32.390	32.121	18,607,169
2022-11-28	31.900	31.900	31.090	31.410	31.149	18,589,893
2022-11-25	32.450	32.710	32.120	32.270	32.002	10,974,181
2022-11-24	33.320	33.460	32.500	32.560	32.290	16,275,231
2022-11-23	33.130	33.510	32.700	33.180	32.905	14,535,683
2022-11-22	33.760	34.280	33.120	33.330	33.053	18,405,869
2022-11-21	34.600	34.750	33.680	34.070	33.787	22,644,530
2022-11-18	35.750	36.080	34.790	34.850	34.561	30,456,468
2022-11-17	35.080	35.750	34.290	35.750	35.453	29,312,436
2022-11-16	35.320	35.620	34.800	34.870	34.581	24,637,273
2022-11-15	34.100	35.250	33.980	35.050	34.759	25,458,086
2022-11-14	34.530	35.040	33.950	34.230	33.946	18,308,720
2022-11-11	34.900	35.190	34.150	34.460	34.174	21,669,774
2022-11-10	34.330	34.770	33.580	33.890	33.609	17,115,916
2022-11-09	35.240	35.260	34.510	34.530	34.243	20,968,515
2022-11-08	35.090	35.350	34.370	35.300	35.007	24,464,739
2022-11-07	35.300	35.840	34.840	34.990	34.700	22,376,166

← NewerPage 16 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.