Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	45.840	47.420	45.150	45.910	45.707	81,010,326
2024-10-28	45.750	46.100	45.400	45.650	45.448	39,844,756
2024-10-25	45.450	45.810	45.170	45.480	45.278	41,053,888
2024-10-24	45.610	45.750	44.780	44.810	44.611	37,681,320
2024-10-23	45.500	46.000	45.140	45.580	45.378	45,149,911
2024-10-22	46.000	46.300	45.120	45.550	45.348	55,342,974
2024-10-21	46.220	47.000	45.830	46.180	45.975	95,626,350
2024-10-18	44.010	47.510	43.050	45.830	45.627	112,878,222
2024-10-17	43.300	45.640	43.100	44.400	44.203	79,848,642
2024-10-16	42.240	43.560	42.060	43.000	42.809	32,935,771
2024-10-15	43.600	44.750	43.010	43.050	42.859	54,286,563
2024-10-14	42.910	43.660	42.140	43.650	43.457	53,732,497
2024-10-11	44.380	44.490	42.380	42.910	42.720	59,485,159
2024-10-10	46.970	47.700	43.910	44.740	44.542	94,711,110
2024-10-09	48.880	50.140	46.070	46.970	46.762	144,300,702
2024-10-08	48.880	48.880	46.000	48.880	48.663	137,813,583
2024-09-30	42.380	44.440	42.260	44.440	44.243	110,559,772
2024-09-27	38.250	41.000	38.250	40.400	40.221	74,378,654
2024-09-26	36.380	37.570	36.180	37.570	37.404	38,043,638
2024-09-25	36.120	37.460	36.120	36.380	36.219	48,058,528
2024-09-24	34.920	35.850	34.350	35.850	35.691	37,954,328
2024-09-23	34.690	35.380	34.630	34.810	34.656	20,131,748
2024-09-20	34.590	34.780	34.370	34.690	34.536	18,352,544
2024-09-19	34.000	34.770	33.610	34.580	34.427	25,135,461
2024-09-18	33.830	33.950	33.410	33.840	33.690	11,051,861
2024-09-13	34.200	34.400	33.800	33.820	33.670	13,073,080
2024-09-12	34.480	34.850	34.080	34.080	33.929	14,255,151
2024-09-11	34.130	34.500	33.960	34.340	34.188	14,948,315
2024-09-10	33.680	34.430	33.260	34.160	34.009	16,748,292
2024-09-09	33.900	34.250	33.500	33.660	33.511	13,268,707
2024-09-06	34.350	34.760	33.890	34.000	33.849	19,424,574
2024-09-05	33.890	34.450	33.810	34.250	34.098	14,346,518
2024-09-04	33.730	34.120	33.680	33.880	33.730	11,688,344
2024-09-03	33.400	34.280	33.310	34.090	33.939	20,415,570
2024-09-02	34.500	34.530	33.390	33.390	33.242	20,065,696
2024-08-30	33.580	34.750	33.510	34.390	34.238	28,409,323
2024-08-29	33.050	33.920	32.990	33.590	33.441	16,625,988
2024-08-28	33.290	33.500	32.660	33.320	33.172	15,425,333
2024-08-27	33.910	33.940	33.200	33.330	33.182	14,814,838
2024-08-26	33.940	34.330	33.810	34.000	33.849	14,481,535
2024-08-23	33.000	34.050	32.950	33.930	33.780	25,052,367
2024-08-22	34.050	34.490	33.040	33.080	32.933	24,729,453
2024-08-21	33.970	34.690	33.500	34.000	33.849	17,042,519
2024-08-20	34.520	34.640	33.770	34.020	33.869	17,091,654
2024-08-19	34.450	34.740	34.370	34.510	34.357	14,621,461
2024-08-16	34.670	34.850	34.410	34.460	34.307	13,464,535
2024-08-15	34.600	35.240	34.230	34.680	34.526	21,328,123
2024-08-14	34.920	35.000	34.510	34.670	34.516	13,188,921
2024-08-13	34.800	35.090	34.500	34.920	34.765	16,609,387
2024-08-12	35.880	35.890	33.800	34.710	34.556	33,142,321
2024-08-09	36.300	36.550	35.860	35.900	35.741	13,199,724
2024-08-08	36.110	36.420	35.540	36.150	35.990	19,705,617
2024-08-07	36.430	36.850	36.200	36.460	36.298	21,856,753
2024-08-06	38.170	38.340	35.200	36.420	36.259	50,868,923
2024-08-05	38.400	39.120	37.880	37.900	37.732	24,101,401
2024-08-02	38.980	39.490	38.750	38.870	38.698	15,724,777
2024-08-01	39.730	39.880	39.220	39.260	39.086	20,544,843
2024-07-31	38.690	39.820	38.570	39.720	39.544	28,158,340
2024-07-30	38.610	38.790	38.210	38.760	38.588	13,390,021
2024-07-29	38.700	38.860	38.410	38.610	38.439	11,470,720

← NewerPage 9 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.