Iflytek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 58.030 | 59.070 | 57.780 | 58.850 | 58.207 | 19,396,399 |
| 2021-11-08 | 58.110 | 58.870 | 56.910 | 58.260 | 57.624 | 23,127,195 |
| 2021-11-05 | 58.270 | 58.600 | 57.580 | 57.950 | 57.317 | 20,942,653 |
| 2021-11-04 | 57.630 | 58.220 | 57.190 | 58.100 | 57.466 | 25,620,341 |
| 2021-11-03 | 55.500 | 58.010 | 55.500 | 57.630 | 57.001 | 38,656,752 |
| 2021-11-02 | 56.220 | 57.120 | 55.380 | 55.490 | 54.884 | 25,008,795 |
| 2021-11-01 | 56.700 | 56.700 | 55.210 | 56.200 | 55.586 | 19,988,905 |
| 2021-10-29 | 56.070 | 57.490 | 55.830 | 56.420 | 55.804 | 29,588,322 |
| 2021-10-28 | 54.490 | 57.240 | 54.350 | 56.650 | 56.031 | 44,448,877 |
| 2021-10-27 | 54.590 | 55.210 | 54.190 | 54.540 | 53.944 | 36,773,728 |
| 2021-10-26 | 56.680 | 57.680 | 55.980 | 56.260 | 55.646 | 72,322,895 |
| 2021-10-25 | 53.720 | 54.200 | 51.800 | 53.150 | 52.570 | 24,986,290 |
| 2021-10-22 | 52.730 | 54.690 | 52.510 | 53.740 | 53.153 | 21,478,861 |
| 2021-10-21 | 53.170 | 53.680 | 52.010 | 52.360 | 51.788 | 16,853,282 |
| 2021-10-20 | 54.230 | 54.860 | 53.170 | 53.410 | 52.827 | 13,745,731 |
| 2021-10-19 | 54.170 | 54.300 | 53.500 | 54.160 | 53.569 | 12,892,520 |
| 2021-10-18 | 54.900 | 55.390 | 53.720 | 54.140 | 53.549 | 20,219,021 |
| 2021-10-15 | 53.200 | 56.280 | 53.200 | 54.970 | 54.370 | 29,824,572 |
| 2021-10-14 | 54.070 | 54.180 | 52.310 | 53.880 | 53.292 | 21,633,315 |
← NewerPage 21 of 21 · 1,219 trading days
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.