Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	41.200	41.580	40.680	41.050	40.709	10,382,673
2022-08-03	40.660	42.000	40.650	40.710	40.372	15,599,634
2022-08-02	41.980	41.980	40.310	40.550	40.213	19,412,029
2022-08-01	41.810	43.100	41.180	42.540	42.187	12,302,510
2022-07-29	43.010	43.140	41.920	42.040	41.691	12,415,841
2022-07-28	43.010	43.390	42.810	43.120	42.762	14,809,370
2022-07-27	41.890	43.350	41.750	42.880	42.524	18,942,711
2022-07-26	41.210	42.300	41.200	42.020	41.671	10,362,039
2022-07-25	41.220	41.480	40.580	41.280	40.937	9,606,402
2022-07-22	41.810	42.060	40.960	41.220	40.878	10,759,233
2022-07-21	42.000	42.500	41.690	41.740	41.393	12,698,559
2022-07-20	41.980	43.330	41.810	42.250	41.899	21,382,155
2022-07-19	41.020	41.850	41.000	41.570	41.225	14,265,388
2022-07-18	39.740	41.890	39.670	41.210	40.868	19,915,162
2022-07-15	40.390	40.770	39.680	39.680	39.351	13,624,200
2022-07-14	40.550	41.090	40.260	40.490	40.154	9,428,143
2022-07-13	40.540	41.190	40.480	40.620	40.283	9,101,717
2022-07-12	41.000	41.190	39.830	40.540	40.203	17,086,999
2022-07-11	42.500	42.500	41.170	41.200	40.858	15,163,615
2022-07-08	43.210	43.300	42.510	42.600	42.246	13,244,358
2022-07-07	43.460	43.850	43.000	43.040	42.683	16,166,373
2022-07-06	43.500	44.500	43.470	43.760	43.397	22,898,882
2022-07-05	42.440	44.660	41.720	43.970	43.605	37,471,447
2022-07-04	42.390	42.780	41.790	42.330	41.979	24,227,896
2022-07-01	41.080	41.280	40.600	41.160	40.818	14,960,603
2022-06-30	41.620	42.260	41.000	41.220	40.878	20,996,928
2022-06-29	42.870	43.620	41.430	41.600	41.255	23,974,646
2022-06-28	41.890	43.720	41.380	43.140	42.782	31,295,226
2022-06-27	41.940	42.230	41.560	41.930	41.582	22,643,458
2022-06-24	41.490	42.270	41.190	41.750	41.403	25,953,793
2022-06-23	40.960	41.590	40.030	41.390	41.046	30,946,452
2022-06-22	42.500	42.700	40.900	41.190	40.848	32,045,092
2022-06-21	43.200	43.200	41.420	42.760	42.405	49,790,716
2022-06-20	39.280	42.490	38.980	42.490	42.137	48,690,188
2022-06-17	38.120	38.700	37.760	38.630	38.309	19,759,929
2022-06-16	38.420	39.230	38.150	38.560	38.240	19,446,301
2022-06-15	37.990	38.950	37.890	38.350	38.032	23,312,532
2022-06-14	37.490	37.970	36.510	37.960	37.645	16,975,077
2022-06-13	37.400	38.270	37.280	37.900	37.585	13,782,411
2022-06-10	37.310	37.940	37.150	37.890	37.476	16,804,917
2022-06-09	38.590	38.600	37.300	37.500	37.091	21,756,316
2022-06-08	38.120	39.330	37.900	38.680	38.258	27,636,122
2022-06-07	38.830	38.940	37.880	38.120	37.704	22,281,467
2022-06-06	37.140	38.960	36.850	38.770	38.347	34,125,270
2022-06-02	36.800	36.980	36.250	36.920	36.517	18,260,757
2022-06-01	36.350	36.750	36.050	36.480	36.082	15,453,575
2022-05-31	35.840	36.560	35.350	36.360	35.963	20,201,818
2022-05-30	35.060	36.100	34.910	35.820	35.429	20,235,708
2022-05-27	35.360	35.760	34.840	34.960	34.578	14,459,441
2022-05-26	35.090	35.300	33.980	35.050	34.667	17,150,642
2022-05-25	34.960	35.260	34.410	34.820	34.440	13,977,373
2022-05-24	36.630	37.040	34.660	34.730	34.351	22,369,493
2022-05-23	36.380	36.940	36.110	36.670	36.270	17,131,956
2022-05-20	35.520	36.410	35.450	36.100	35.706	18,518,912
2022-05-19	35.450	35.960	34.910	35.520	35.132	16,648,114
2022-05-18	35.990	36.600	35.630	35.990	35.597	13,147,311
2022-05-17	35.350	35.930	35.030	35.780	35.389	14,008,911
2022-05-16	36.000	36.780	35.190	35.310	34.924	13,785,243
2022-05-13	36.100	36.490	35.350	35.790	35.399	11,599,023
2022-05-12	36.130	36.550	35.750	36.090	35.696	12,801,306

← NewerPage 18 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.