Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	48.200	48.350	47.680	47.790	47.578	29,033,948
2025-01-21	48.090	48.290	47.500	48.170	47.957	34,858,794
2025-01-20	48.510	48.690	47.660	47.810	47.598	34,576,759
2025-01-17	47.770	48.590	47.660	47.930	47.718	41,741,262
2025-01-16	48.880	49.060	47.810	48.160	47.947	87,361,768
2025-01-15	47.110	47.400	46.350	46.490	46.284	38,280,576
2025-01-14	45.250	47.170	44.890	47.010	46.802	57,814,700
2025-01-13	44.280	46.000	44.030	45.130	44.930	40,761,350
2025-01-10	45.500	46.100	44.800	44.800	44.601	34,920,089
2025-01-09	44.980	46.090	44.820	45.410	45.209	34,101,338
2025-01-08	45.010	45.500	43.730	45.090	44.890	42,800,895
2025-01-07	44.550	45.240	44.300	45.210	45.010	32,791,879
2025-01-06	44.400	45.410	44.020	44.400	44.203	29,570,815
2025-01-03	46.460	46.620	44.440	44.470	44.273	52,476,776
2025-01-02	48.020	48.220	46.000	46.300	46.095	55,514,657
2024-12-31	50.100	50.590	48.300	48.320	48.106	51,430,074
2024-12-30	49.810	51.000	48.810	50.100	49.878	47,296,657
2024-12-27	50.620	51.240	49.800	49.960	49.739	46,529,395
2024-12-26	49.870	51.280	49.770	50.800	50.575	42,953,883
2024-12-25	50.240	50.940	49.710	49.870	49.649	35,629,235
2024-12-24	50.240	50.500	49.460	50.280	50.057	42,544,548
2024-12-23	51.770	51.800	50.150	50.240	50.017	46,323,866
2024-12-20	51.290	52.500	50.990	51.750	51.521	60,396,855
2024-12-19	50.000	51.860	49.850	51.590	51.361	60,221,003
2024-12-18	50.010	51.100	49.610	50.600	50.376	44,409,009
2024-12-17	50.300	50.910	49.710	49.940	49.719	43,940,461
2024-12-16	51.000	51.500	50.210	50.500	50.276	46,652,651
2024-12-13	52.000	52.650	50.860	50.970	50.744	68,369,835
2024-12-12	53.000	53.800	51.850	52.330	52.098	73,388,309
2024-12-11	53.920	54.040	52.450	53.210	52.974	81,031,303
2024-12-10	54.210	56.800	52.790	54.510	54.268	152,641,172
2024-12-09	51.840	54.210	51.840	52.680	52.447	91,582,247
2024-12-06	52.380	52.930	50.880	51.820	51.590	87,702,554
2024-12-05	49.980	52.090	49.980	51.300	51.073	93,918,221
2024-12-04	50.070	50.760	49.410	49.880	49.659	67,458,177
2024-12-03	51.150	51.390	49.360	49.880	49.659	76,900,285
2024-12-02	51.000	51.490	50.500	51.150	50.923	87,295,210
2024-11-29	47.500	52.530	47.410	51.310	51.083	155,844,163
2024-11-28	48.500	49.180	47.770	47.820	47.608	58,074,797
2024-11-27	46.920	48.500	46.480	48.480	48.265	65,878,381
2024-11-26	48.010	48.880	47.000	47.040	46.832	63,659,832
2024-11-25	50.150	50.780	47.010	48.790	48.574	90,911,483
2024-11-22	49.700	52.350	48.700	48.920	48.703	133,218,125
2024-11-21	49.000	51.180	48.190	50.050	49.828	101,276,737
2024-11-20	47.790	49.880	47.470	49.150	48.932	104,671,294
2024-11-19	47.300	48.060	45.610	47.760	47.548	128,943,053
2024-11-18	53.980	54.350	47.760	48.350	48.136	165,442,716
2024-11-15	52.980	56.500	52.940	53.070	52.835	189,928,635
2024-11-14	54.590	55.150	52.400	52.690	52.456	195,114,568
2024-11-13	48.670	54.210	48.480	54.210	53.970	224,644,282
2024-11-12	51.000	51.200	48.780	49.280	49.062	110,434,710
2024-11-11	48.000	51.820	47.840	51.350	51.122	162,826,834
2024-11-08	49.230	50.400	48.090	48.200	47.986	107,426,945
2024-11-07	47.000	49.400	46.400	48.700	48.484	101,427,309
2024-11-06	46.800	48.890	46.650	47.790	47.578	110,341,760
2024-11-05	45.500	47.090	45.130	46.790	46.583	92,624,548
2024-11-04	44.440	46.110	43.740	45.430	45.229	48,351,023
2024-11-01	45.960	47.190	44.770	44.780	44.582	60,443,706
2024-10-31	45.550	46.550	44.700	45.950	45.746	64,000,431
2024-10-30	45.600	46.330	45.000	45.550	45.348	47,383,812

← NewerPage 8 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.