Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.420	35.850	34.900	35.700	35.404	24,978,268
2022-11-03	35.290	35.970	34.890	35.420	35.126	15,997,165
2022-11-02	35.960	36.200	35.530	35.780	35.483	23,884,906
2022-11-01	35.060	35.860	34.700	35.450	35.156	23,374,059
2022-10-31	32.550	35.500	32.360	35.030	34.739	30,076,777
2022-10-28	34.810	35.190	33.660	33.950	33.668	22,854,793
2022-10-27	34.990	36.250	34.610	35.190	34.898	29,342,168
2022-10-26	33.770	35.250	33.610	35.040	34.749	26,891,234
2022-10-25	34.100	34.330	32.500	33.860	33.579	23,682,595
2022-10-24	33.810	36.100	33.800	34.390	34.105	43,800,626
2022-10-21	33.020	34.500	32.420	33.800	33.519	24,040,493
2022-10-20	32.580	33.400	32.210	32.950	32.676	17,305,450
2022-10-19	33.330	33.440	32.610	32.700	32.429	11,744,597
2022-10-18	34.000	34.000	33.130	33.200	32.924	18,200,626
2022-10-17	33.060	35.300	33.060	33.970	33.688	34,441,297
2022-10-14	31.990	33.250	31.760	33.000	32.726	20,932,623
2022-10-13	31.220	32.120	31.160	31.710	31.447	18,615,626
2022-10-12	31.090	31.490	29.740	31.440	31.179	24,193,376
2022-10-11	31.700	31.840	30.900	31.100	30.842	12,706,562
2022-10-10	32.780	32.800	31.460	31.580	31.318	13,319,264
2022-09-30	33.110	33.400	32.780	32.820	32.548	8,592,613
2022-09-29	34.010	34.330	32.990	33.130	32.855	11,740,628
2022-09-28	34.060	34.450	33.720	33.740	33.460	6,821,833
2022-09-27	33.400	34.200	33.400	34.160	33.876	8,776,879
2022-09-26	33.610	33.980	33.300	33.400	33.123	8,768,894
2022-09-23	34.700	34.880	33.280	33.730	33.450	12,906,100
2022-09-22	34.800	35.240	34.380	34.390	34.105	8,631,051
2022-09-21	34.890	35.310	34.120	35.090	34.799	8,679,594
2022-09-20	34.900	35.200	34.830	34.980	34.690	5,950,857
2022-09-19	35.460	35.750	34.620	34.800	34.511	9,201,696
2022-09-16	35.850	36.460	35.450	35.450	35.156	10,738,109
2022-09-15	36.860	37.130	35.490	35.860	35.562	11,697,376
2022-09-14	36.650	36.850	36.200	36.580	36.276	9,263,823
2022-09-13	37.230	37.580	36.990	37.070	36.762	8,968,837
2022-09-09	36.800	37.360	36.550	37.150	36.842	8,423,005
2022-09-08	37.000	37.140	36.570	36.600	36.296	6,918,137
2022-09-07	36.730	37.070	36.460	36.950	36.643	8,793,853
2022-09-06	36.510	36.960	36.410	36.850	36.544	7,622,799
2022-09-05	37.170	37.270	36.060	36.510	36.207	12,036,016
2022-09-02	37.170	37.580	37.170	37.390	37.080	5,856,162
2022-09-01	37.350	37.940	37.140	37.170	36.861	8,213,732
2022-08-31	37.220	37.790	37.020	37.490	37.179	9,403,093
2022-08-30	36.890	37.680	36.880	37.420	37.109	8,715,744
2022-08-29	36.660	37.050	36.350	36.910	36.604	10,953,488
2022-08-26	37.520	37.910	37.090	37.210	36.901	10,032,627
2022-08-25	37.700	38.050	37.000	37.430	37.119	13,724,810
2022-08-24	39.340	39.400	37.350	37.700	37.387	24,632,038
2022-08-23	38.900	39.800	38.700	39.460	39.132	15,163,942
2022-08-22	38.930	39.350	38.530	39.100	38.775	8,804,687
2022-08-19	39.600	39.730	38.830	38.940	38.617	13,385,966
2022-08-18	40.010	40.060	39.310	39.440	39.113	13,403,198
2022-08-17	39.800	40.260	38.860	40.260	39.926	16,875,772
2022-08-16	40.440	40.790	39.600	39.840	39.509	21,342,095
2022-08-15	40.890	41.100	40.300	40.420	40.084	16,650,531
2022-08-12	41.800	42.190	41.070	41.210	40.868	15,187,275
2022-08-11	41.050	41.380	40.680	41.240	40.898	11,198,511
2022-08-10	41.530	41.550	40.530	40.700	40.362	14,568,260
2022-08-09	42.010	42.040	41.390	41.660	41.314	10,183,073
2022-08-08	42.300	42.800	41.700	41.940	41.592	10,221,481
2022-08-05	41.300	42.300	41.290	42.200	41.850	17,372,881

← NewerPage 17 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.