Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.580 | 7.100 | 6.420 | 6.910 | 6.865 | 273,648,954 |
| 2024-07-26 | 6.250 | 6.750 | 6.220 | 6.590 | 6.547 | 210,886,547 |
| 2024-07-25 | 6.370 | 6.380 | 6.120 | 6.260 | 6.219 | 182,654,870 |
| 2024-07-24 | 6.580 | 6.700 | 6.400 | 6.430 | 6.388 | 159,281,782 |
| 2024-07-23 | 6.780 | 6.880 | 6.580 | 6.600 | 6.557 | 162,569,604 |
| 2024-07-22 | 6.780 | 6.860 | 6.540 | 6.780 | 6.736 | 205,417,651 |
| 2024-07-19 | 6.870 | 7.030 | 6.760 | 6.780 | 6.736 | 205,542,394 |
| 2024-07-18 | 6.810 | 7.060 | 6.680 | 7.010 | 6.965 | 253,009,347 |
| 2024-07-17 | 7.500 | 7.520 | 7.150 | 7.160 | 7.114 | 272,319,614 |
| 2024-07-16 | 7.130 | 7.770 | 7.120 | 7.640 | 7.590 | 397,896,883 |
| 2024-07-15 | 7.240 | 7.330 | 6.890 | 7.120 | 7.074 | 227,245,323 |
| 2024-07-12 | 7.210 | 7.320 | 7.110 | 7.230 | 7.183 | 267,607,045 |
| 2024-07-11 | 7.530 | 7.750 | 7.290 | 7.560 | 7.511 | 372,572,475 |
| 2024-07-10 | 7.440 | 7.600 | 7.310 | 7.470 | 7.422 | 292,982,681 |
| 2024-07-09 | 7.030 | 7.800 | 6.960 | 7.550 | 7.501 | 475,958,387 |
| 2024-07-08 | 6.680 | 7.240 | 6.620 | 7.200 | 7.153 | 517,777,242 |
| 2024-07-05 | 6.440 | 6.680 | 6.270 | 6.580 | 6.537 | 315,147,668 |
| 2024-07-04 | 6.410 | 6.580 | 6.330 | 6.420 | 6.378 | 281,408,857 |
| 2024-07-03 | 6.600 | 6.770 | 6.410 | 6.460 | 6.418 | 351,297,334 |
| 2024-07-02 | 6.830 | 6.940 | 6.560 | 6.640 | 6.597 | 392,721,367 |
| 2024-07-01 | 7.000 | 7.090 | 6.730 | 6.810 | 6.766 | 477,690,754 |
| 2024-06-28 | 6.350 | 7.120 | 6.320 | 7.120 | 7.074 | 595,556,951 |
| 2024-06-27 | 5.970 | 6.670 | 5.950 | 6.470 | 6.428 | 522,074,623 |
| 2024-06-26 | 5.560 | 6.180 | 5.440 | 6.060 | 6.021 | 333,230,726 |
| 2024-06-25 | 5.510 | 5.710 | 5.460 | 5.620 | 5.584 | 186,176,080 |
| 2024-06-24 | 5.590 | 5.800 | 5.480 | 5.540 | 5.504 | 197,020,837 |
| 2024-06-21 | 5.570 | 5.780 | 5.510 | 5.700 | 5.663 | 234,443,201 |
| 2024-06-20 | 5.820 | 5.990 | 5.650 | 5.650 | 5.613 | 353,345,022 |
| 2024-06-19 | 5.610 | 5.680 | 5.490 | 5.580 | 5.544 | 215,658,017 |
| 2024-06-18 | 5.610 | 5.780 | 5.520 | 5.670 | 5.633 | 433,218,836 |
| 2024-06-17 | 5.080 | 5.630 | 5.070 | 5.630 | 5.594 | 326,258,865 |
| 2024-06-14 | 5.180 | 5.240 | 5.050 | 5.120 | 5.087 | 194,948,838 |
| 2024-06-13 | 5.360 | 5.430 | 5.170 | 5.200 | 5.166 | 306,749,212 |
| 2024-06-12 | 4.900 | 5.300 | 4.900 | 5.300 | 5.266 | 143,321,894 |
| 2024-06-11 | 4.670 | 4.830 | 4.640 | 4.820 | 4.789 | 66,737,991 |
| 2024-06-07 | 4.840 | 4.900 | 4.720 | 4.750 | 4.719 | 66,102,584 |
| 2024-06-06 | 4.860 | 4.950 | 4.820 | 4.830 | 4.799 | 87,769,901 |
| 2024-06-05 | 4.820 | 4.900 | 4.790 | 4.840 | 4.809 | 71,300,572 |
| 2024-06-04 | 4.860 | 4.940 | 4.750 | 4.850 | 4.819 | 76,445,500 |
| 2024-06-03 | 4.930 | 5.010 | 4.840 | 4.910 | 4.878 | 89,521,763 |
| 2024-05-31 | 4.790 | 5.100 | 4.770 | 4.930 | 4.898 | 133,964,905 |
| 2024-05-30 | 4.680 | 4.820 | 4.620 | 4.790 | 4.759 | 66,208,441 |
| 2024-05-29 | 4.690 | 4.750 | 4.670 | 4.700 | 4.640 | 38,006,628 |
| 2024-05-28 | 4.740 | 4.780 | 4.680 | 4.690 | 4.630 | 38,464,024 |
| 2024-05-27 | 4.710 | 4.750 | 4.620 | 4.750 | 4.689 | 44,645,296 |
| 2024-05-24 | 4.780 | 4.820 | 4.690 | 4.690 | 4.630 | 41,935,815 |
| 2024-05-23 | 4.890 | 4.890 | 4.770 | 4.780 | 4.719 | 60,091,400 |
| 2024-05-22 | 4.850 | 4.910 | 4.820 | 4.900 | 4.837 | 52,850,053 |
| 2024-05-21 | 4.930 | 4.940 | 4.850 | 4.870 | 4.808 | 45,026,876 |
| 2024-05-20 | 4.890 | 4.950 | 4.840 | 4.930 | 4.867 | 69,852,944 |
| 2024-05-17 | 4.800 | 4.880 | 4.760 | 4.870 | 4.808 | 59,859,014 |
| 2024-05-16 | 4.880 | 4.920 | 4.810 | 4.820 | 4.758 | 69,630,260 |
| 2024-05-15 | 4.920 | 4.950 | 4.870 | 4.880 | 4.817 | 49,469,696 |
| 2024-05-14 | 4.950 | 5.040 | 4.900 | 4.930 | 4.867 | 65,702,793 |
| 2024-05-13 | 4.970 | 4.990 | 4.880 | 4.920 | 4.857 | 57,195,320 |
| 2024-05-10 | 5.100 | 5.120 | 4.980 | 5.000 | 4.936 | 77,458,013 |
| 2024-05-09 | 4.990 | 5.150 | 4.980 | 5.110 | 5.044 | 77,118,811 |
| 2024-05-08 | 5.130 | 5.140 | 4.990 | 4.990 | 4.926 | 93,341,200 |
| 2024-05-07 | 5.250 | 5.260 | 5.120 | 5.150 | 5.084 | 81,007,371 |
| 2024-05-06 | 5.280 | 5.390 | 5.230 | 5.250 | 5.183 | 100,783,596 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0200 CNY |
| 2026-05-19 | 0.0200 CNY |
| 2025-11-04 | 0.0200 CNY |
| 2025-05-07 | 0.0200 CNY |
| 2024-05-30 | 0.0300 CNY |
| 2023-10-19 | 0.0300 CNY |
| 2023-07-07 | 0.1155 CNY |
| 2020-09-24 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.