Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.370 | 5.400 | 5.190 | 5.210 | 5.143 | 104,840,944 |
| 2024-04-29 | 5.340 | 5.480 | 5.340 | 5.470 | 5.400 | 72,620,974 |
| 2024-04-26 | 5.200 | 5.320 | 5.180 | 5.320 | 5.252 | 51,358,373 |
| 2024-04-25 | 5.220 | 5.270 | 5.170 | 5.190 | 5.123 | 34,846,000 |
| 2024-04-24 | 5.080 | 5.240 | 5.050 | 5.240 | 5.173 | 50,036,236 |
| 2024-04-23 | 5.120 | 5.160 | 5.050 | 5.070 | 5.005 | 35,571,357 |
| 2024-04-22 | 5.110 | 5.180 | 5.010 | 5.090 | 5.025 | 36,791,357 |
| 2024-04-19 | 5.230 | 5.240 | 5.110 | 5.130 | 5.064 | 52,225,797 |
| 2024-04-18 | 5.250 | 5.320 | 5.170 | 5.250 | 5.183 | 54,754,335 |
| 2024-04-17 | 5.100 | 5.250 | 5.100 | 5.250 | 5.183 | 57,749,612 |
| 2024-04-16 | 5.190 | 5.270 | 5.060 | 5.070 | 5.005 | 61,954,415 |
| 2024-04-15 | 5.160 | 5.290 | 5.140 | 5.250 | 5.183 | 66,790,719 |
| 2024-04-12 | 5.180 | 5.260 | 5.130 | 5.140 | 5.074 | 43,226,269 |
| 2024-04-11 | 5.150 | 5.260 | 5.130 | 5.170 | 5.104 | 37,828,970 |
| 2024-04-10 | 5.330 | 5.340 | 5.140 | 5.180 | 5.114 | 45,760,429 |
| 2024-04-09 | 5.320 | 5.360 | 5.260 | 5.350 | 5.281 | 37,239,373 |
| 2024-04-08 | 5.390 | 5.450 | 5.300 | 5.320 | 5.252 | 48,852,028 |
| 2024-04-03 | 5.520 | 5.520 | 5.380 | 5.430 | 5.360 | 42,598,901 |
| 2024-04-02 | 5.630 | 5.640 | 5.490 | 5.530 | 5.459 | 54,791,300 |
| 2024-04-01 | 5.520 | 5.640 | 5.510 | 5.620 | 5.548 | 62,850,247 |
| 2024-03-29 | 5.450 | 5.490 | 5.360 | 5.490 | 5.420 | 24,142,700 |
| 2024-03-28 | 5.230 | 5.540 | 5.210 | 5.450 | 5.380 | 74,361,948 |
| 2024-03-27 | 5.480 | 5.490 | 5.240 | 5.240 | 5.173 | 58,654,903 |
| 2024-03-26 | 5.490 | 5.560 | 5.420 | 5.500 | 5.429 | 52,111,301 |
| 2024-03-25 | 5.600 | 5.700 | 5.500 | 5.510 | 5.439 | 71,994,232 |
| 2024-03-22 | 5.710 | 5.770 | 5.580 | 5.640 | 5.568 | 76,193,031 |
| 2024-03-21 | 5.820 | 5.850 | 5.720 | 5.740 | 5.666 | 72,922,985 |
| 2024-03-20 | 5.900 | 5.920 | 5.760 | 5.840 | 5.765 | 98,096,432 |
| 2024-03-19 | 5.770 | 5.980 | 5.750 | 5.870 | 5.795 | 127,630,765 |
| 2024-03-18 | 5.700 | 5.830 | 5.690 | 5.820 | 5.745 | 104,738,232 |
| 2024-03-15 | 5.540 | 5.690 | 5.510 | 5.690 | 5.617 | 75,972,749 |
| 2024-03-14 | 5.760 | 5.760 | 5.530 | 5.590 | 5.518 | 87,245,435 |
| 2024-03-13 | 5.650 | 5.710 | 5.580 | 5.640 | 5.568 | 74,245,700 |
| 2024-03-12 | 5.670 | 5.710 | 5.590 | 5.650 | 5.578 | 79,282,742 |
| 2024-03-11 | 5.660 | 5.680 | 5.570 | 5.670 | 5.597 | 76,480,699 |
| 2024-03-08 | 5.490 | 5.650 | 5.470 | 5.640 | 5.568 | 89,608,938 |
| 2024-03-07 | 5.640 | 5.790 | 5.520 | 5.530 | 5.459 | 118,214,685 |
| 2024-03-06 | 5.570 | 5.650 | 5.450 | 5.600 | 5.528 | 89,091,844 |
| 2024-03-05 | 5.570 | 5.670 | 5.480 | 5.570 | 5.499 | 99,398,842 |
| 2024-03-04 | 5.650 | 5.680 | 5.520 | 5.620 | 5.548 | 123,279,696 |
| 2024-03-01 | 5.490 | 5.590 | 5.460 | 5.580 | 5.508 | 107,322,578 |
| 2024-02-29 | 5.180 | 5.490 | 5.160 | 5.490 | 5.420 | 115,442,407 |
| 2024-02-28 | 5.710 | 5.710 | 5.260 | 5.270 | 5.202 | 161,190,228 |
| 2024-02-27 | 5.380 | 5.700 | 5.350 | 5.690 | 5.617 | 138,389,954 |
| 2024-02-26 | 5.280 | 5.520 | 5.260 | 5.420 | 5.350 | 110,044,366 |
| 2024-02-23 | 5.250 | 5.280 | 5.160 | 5.280 | 5.212 | 65,008,771 |
| 2024-02-22 | 5.160 | 5.260 | 5.150 | 5.220 | 5.153 | 56,550,019 |
| 2024-02-21 | 5.150 | 5.310 | 5.070 | 5.190 | 5.123 | 70,431,647 |
| 2024-02-20 | 5.200 | 5.200 | 5.110 | 5.170 | 5.104 | 52,908,339 |
| 2024-02-19 | 5.310 | 5.350 | 5.110 | 5.220 | 5.153 | 93,072,893 |
| 2024-02-08 | 5.240 | 5.590 | 5.230 | 5.260 | 5.193 | 126,948,686 |
| 2024-02-07 | 4.870 | 5.320 | 4.840 | 5.260 | 5.193 | 145,460,686 |
| 2024-02-06 | 4.390 | 4.850 | 4.300 | 4.850 | 4.788 | 73,244,201 |
| 2024-02-05 | 4.580 | 4.610 | 4.260 | 4.410 | 4.353 | 77,968,069 |
| 2024-02-02 | 4.770 | 4.830 | 4.410 | 4.580 | 4.521 | 63,005,329 |
| 2024-02-01 | 4.730 | 4.890 | 4.680 | 4.770 | 4.709 | 56,853,351 |
| 2024-01-31 | 4.890 | 4.940 | 4.730 | 4.750 | 4.689 | 57,267,956 |
| 2024-01-30 | 5.010 | 5.100 | 4.890 | 4.900 | 4.837 | 46,867,569 |
| 2024-01-29 | 5.210 | 5.230 | 5.030 | 5.050 | 4.985 | 45,879,271 |
| 2024-01-26 | 5.340 | 5.340 | 5.160 | 5.180 | 5.114 | 57,777,750 |
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.