Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.170	5.330	5.110	5.320	5.252	51,540,900
2024-01-24	5.210	5.280	4.980	5.170	5.104	66,204,023
2024-01-23	5.030	5.220	5.000	5.190	5.123	74,969,501
2024-01-22	5.400	5.440	4.960	5.010	4.946	69,395,034
2024-01-19	5.400	5.440	5.340	5.360	5.291	47,691,504
2024-01-18	5.360	5.410	5.220	5.380	5.311	58,398,125
2024-01-17	5.500	5.540	5.360	5.370	5.301	51,012,067
2024-01-16	5.550	5.600	5.460	5.520	5.449	45,037,434
2024-01-15	5.550	5.620	5.460	5.570	5.499	46,872,602
2024-01-12	5.680	5.680	5.550	5.560	5.489	57,822,722
2024-01-11	5.670	5.740	5.610	5.690	5.617	64,354,724
2024-01-10	5.780	5.780	5.650	5.680	5.607	57,953,400
2024-01-09	5.890	5.950	5.730	5.780	5.706	68,837,097
2024-01-08	6.050	6.090	5.830	5.850	5.775	67,107,974
2024-01-05	6.160	6.330	6.050	6.100	6.022	61,494,069
2024-01-04	6.240	6.300	6.120	6.150	6.071	60,779,824
2024-01-03	6.730	6.750	6.240	6.290	6.209	106,681,179
2024-01-02	6.740	6.820	6.710	6.760	6.673	57,287,320
2023-12-29	6.530	6.820	6.490	6.760	6.673	74,141,626
2023-12-28	6.560	6.610	6.500	6.530	6.446	49,694,987
2023-12-27	6.310	6.600	6.300	6.540	6.456	61,495,552
2023-12-26	6.480	6.480	6.250	6.320	6.239	45,381,309
2023-12-25	6.420	6.520	6.370	6.470	6.387	44,126,623
2023-12-22	6.580	6.620	6.420	6.450	6.367	52,605,589
2023-12-21	6.590	6.630	6.480	6.550	6.466	54,050,266
2023-12-20	6.630	6.730	6.500	6.610	6.525	65,155,507
2023-12-19	6.450	6.670	6.430	6.630	6.545	54,463,895
2023-12-18	6.510	6.540	6.410	6.460	6.377	34,664,949
2023-12-15	6.580	6.680	6.490	6.520	6.436	40,386,638
2023-12-14	6.740	6.770	6.540	6.550	6.466	48,530,454
2023-12-13	6.800	6.820	6.690	6.700	6.614	34,075,851
2023-12-12	6.700	6.800	6.650	6.770	6.683	60,689,565
2023-12-11	6.500	6.750	6.410	6.730	6.644	77,392,572
2023-12-08	6.490	6.610	6.440	6.490	6.407	54,489,706
2023-12-07	6.530	6.600	6.480	6.490	6.407	40,719,755
2023-12-06	6.420	6.590	6.410	6.540	6.456	50,018,531
2023-12-05	6.700	6.710	6.430	6.460	6.377	84,408,800
2023-12-04	6.710	6.850	6.650	6.700	6.614	56,476,425
2023-12-01	6.660	6.780	6.610	6.740	6.654	45,984,552
2023-11-30	6.710	6.750	6.630	6.690	6.604	57,758,150
2023-11-29	6.810	6.880	6.700	6.720	6.634	93,920,032
2023-11-28	7.100	7.150	6.710	6.820	6.733	121,240,773
2023-11-27	6.790	6.900	6.710	6.850	6.762	77,758,439
2023-11-24	6.750	6.900	6.740	6.800	6.713	106,061,189
2023-11-23	6.540	6.750	6.500	6.720	6.634	67,450,262
2023-11-22	6.620	6.680	6.530	6.530	6.446	52,102,463
2023-11-21	6.740	6.820	6.620	6.660	6.575	68,303,960
2023-11-20	6.780	6.800	6.670	6.700	6.614	73,586,524
2023-11-17	6.830	6.880	6.720	6.780	6.693	63,825,700
2023-11-16	6.900	6.970	6.830	6.830	6.742	70,643,396
2023-11-15	6.990	7.340	6.850	6.920	6.831	126,517,980
2023-11-14	6.840	6.920	6.740	6.820	6.733	82,655,130
2023-11-13	6.970	7.090	6.780	6.820	6.733	148,890,471
2023-11-10	6.610	6.790	6.570	6.740	6.654	106,169,038
2023-11-09	6.740	6.790	6.620	6.640	6.555	86,547,608
2023-11-08	6.700	6.840	6.670	6.740	6.654	141,513,924
2023-11-07	6.760	6.820	6.570	6.740	6.654	287,090,349
2023-11-06	6.300	6.690	6.280	6.690	6.604	169,776,973
2023-11-03	5.930	6.100	5.900	6.080	6.002	60,873,171
2023-11-02	6.010	6.040	5.880	5.890	5.814	53,550,499

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.