Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.270	37.460	36.050	36.430	36.032	17,422,912
2022-05-10	35.500	36.310	35.310	36.200	35.805	13,419,426
2022-05-09	36.530	36.790	35.710	35.860	35.468	11,559,303
2022-05-06	36.300	37.240	36.110	36.540	36.141	12,034,530
2022-05-05	36.820	37.530	36.310	37.060	36.655	16,503,512
2022-04-29	35.200	37.240	34.730	37.000	36.596	23,496,952
2022-04-28	35.530	35.680	34.410	34.890	34.509	17,511,317
2022-04-27	33.000	35.590	32.830	35.530	35.142	23,864,640
2022-04-26	35.160	35.660	33.400	33.500	33.134	30,568,439
2022-04-25	38.400	38.400	35.110	35.120	34.737	26,663,721
2022-04-22	39.000	39.840	38.500	38.540	38.119	17,932,258
2022-04-21	40.030	41.080	39.290	39.600	39.168	13,357,705
2022-04-20	40.900	41.460	40.410	40.560	40.117	9,666,966
2022-04-19	40.390	41.450	40.390	40.600	40.157	13,555,820
2022-04-18	41.430	41.580	40.090	40.320	39.880	14,988,706
2022-04-15	41.210	42.040	40.910	41.580	41.126	6,477,455
2022-04-14	42.260	42.320	41.410	41.670	41.215	8,589,385
2022-04-13	41.800	42.660	41.710	41.710	41.255	9,822,040
2022-04-12	41.510	42.580	40.440	42.400	41.937	20,488,928
2022-04-11	44.630	44.650	42.480	42.600	42.135	15,015,854
2022-04-08	45.020	45.190	43.860	44.870	44.380	11,512,422
2022-04-07	45.400	45.810	45.050	45.050	44.558	6,039,743
2022-04-06	46.220	46.610	45.420	45.600	45.102	10,072,809
2022-04-01	46.440	46.690	46.000	46.380	45.874	7,196,402
2022-03-31	46.990	47.130	46.550	46.570	46.062	7,531,940
2022-03-30	46.460	47.290	46.300	47.260	46.744	10,959,296
2022-03-29	46.000	46.520	45.780	45.960	45.458	6,765,042
2022-03-28	45.880	46.590	45.600	45.840	45.339	9,003,897
2022-03-25	47.400	47.700	46.470	46.480	45.972	10,553,132
2022-03-24	47.510	47.850	47.200	47.490	46.971	7,966,304
2022-03-23	48.380	48.500	47.650	47.890	47.367	9,708,603
2022-03-22	48.600	49.100	47.950	48.210	47.684	12,241,247
2022-03-21	47.380	48.750	47.270	48.400	47.872	20,156,753
2022-03-18	47.400	48.100	46.820	47.380	46.863	14,155,965
2022-03-17	47.850	48.330	47.300	47.650	47.130	26,150,668
2022-03-16	46.390	46.700	44.400	46.590	46.081	28,173,775
2022-03-15	44.900	47.660	43.810	45.400	44.904	35,108,195
2022-03-14	45.750	46.850	45.550	45.670	45.171	12,252,068
2022-03-11	45.520	46.680	44.770	46.540	46.032	15,904,037
2022-03-10	47.410	47.610	46.810	47.000	46.487	13,720,936
2022-03-09	46.780	47.270	44.300	46.650	46.141	19,521,915
2022-03-08	46.850	47.970	46.400	46.500	45.992	19,964,818
2022-03-07	49.000	49.000	46.260	46.420	45.913	23,307,401
2022-03-04	48.500	49.540	48.500	49.410	48.870	11,035,417
2022-03-03	50.000	50.150	48.900	49.000	48.465	11,513,401
2022-03-02	49.640	50.650	49.550	50.000	49.454	11,725,056
2022-03-01	49.000	50.200	48.740	49.900	49.355	17,343,369
2022-02-28	49.250	49.350	48.300	48.990	48.455	11,653,217
2022-02-25	49.940	50.720	48.960	49.290	48.752	12,700,083
2022-02-24	49.900	50.130	48.300	49.300	48.762	20,538,907
2022-02-23	50.200	50.700	49.800	50.350	49.800	14,788,699
2022-02-22	50.440	50.450	49.560	50.180	49.632	16,559,725
2022-02-21	51.100	51.490	50.420	50.770	50.216	18,620,500
2022-02-18	49.000	51.090	48.810	50.940	50.384	31,173,207
2022-02-17	49.400	49.800	48.680	49.330	48.791	16,154,851
2022-02-16	49.330	49.840	49.080	49.510	48.969	18,368,431
2022-02-15	49.120	50.070	48.750	49.150	48.613	19,978,109
2022-02-14	47.200	49.500	46.450	49.150	48.613	34,544,620
2022-02-11	46.290	47.600	45.900	47.200	46.685	24,851,234
2022-02-10	46.150	47.130	46.080	46.600	46.091	22,899,182

← NewerPage 19 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.