Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.050	6.110	5.990	6.000	5.923	55,810,111
2023-10-31	6.010	6.150	6.000	6.070	5.992	65,074,952
2023-10-30	5.940	6.090	5.890	6.050	5.972	113,550,727
2023-10-27	5.740	6.030	5.670	6.010	5.933	89,244,958
2023-10-26	5.530	5.800	5.480	5.780	5.706	75,066,194
2023-10-25	5.420	5.600	5.390	5.570	5.499	60,676,347
2023-10-24	5.440	5.490	5.300	5.390	5.321	47,061,155
2023-10-23	5.480	5.500	5.280	5.370	5.301	54,565,519
2023-10-20	5.680	5.710	5.500	5.500	5.429	51,202,759
2023-10-19	5.690	5.810	5.680	5.710	5.637	57,833,006
2023-10-18	5.850	5.860	5.710	5.730	5.627	39,456,500
2023-10-17	5.920	5.980	5.830	5.860	5.755	37,019,658
2023-10-16	6.030	6.060	5.890	5.920	5.813	41,125,705
2023-10-13	6.010	6.120	5.980	6.050	5.941	41,900,217
2023-10-12	6.080	6.120	6.010	6.040	5.931	48,391,373
2023-10-11	5.950	6.150	5.930	6.100	5.990	76,612,717
2023-10-10	5.900	6.000	5.850	5.980	5.872	60,848,858
2023-10-09	5.700	5.930	5.680	5.880	5.774	71,886,386
2023-09-28	5.630	5.750	5.620	5.720	5.617	54,137,325
2023-09-27	5.630	5.670	5.590	5.610	5.509	28,308,892
2023-09-26	5.700	5.740	5.630	5.630	5.529	27,151,233
2023-09-25	5.750	5.790	5.670	5.700	5.597	34,270,617
2023-09-22	5.550	5.740	5.520	5.730	5.627	52,817,799
2023-09-21	5.530	5.620	5.500	5.560	5.460	32,106,164
2023-09-20	5.560	5.620	5.530	5.540	5.440	28,170,204
2023-09-19	5.730	5.760	5.540	5.580	5.480	48,061,222
2023-09-18	5.700	5.850	5.670	5.760	5.656	39,831,755
2023-09-15	5.770	5.830	5.710	5.730	5.627	34,014,245
2023-09-14	5.800	5.850	5.700	5.750	5.647	39,845,003
2023-09-13	6.010	6.020	5.720	5.820	5.715	68,895,608
2023-09-12	6.070	6.110	5.980	6.040	5.931	57,171,032
2023-09-11	6.000	6.060	5.900	6.030	5.922	48,148,253
2023-09-08	5.930	5.990	5.880	5.930	5.823	25,785,526
2023-09-07	6.070	6.090	5.950	5.960	5.853	45,672,014
2023-09-06	6.060	6.110	6.020	6.070	5.961	45,338,247
2023-09-05	6.090	6.150	6.050	6.080	5.971	48,595,793
2023-09-04	6.000	6.080	6.000	6.080	5.971	46,720,960
2023-09-01	6.030	6.050	5.950	5.990	5.882	35,920,120
2023-08-31	5.950	6.100	5.920	6.020	5.912	65,170,165
2023-08-30	5.880	5.990	5.880	5.950	5.843	58,979,475
2023-08-29	5.630	5.890	5.620	5.880	5.774	83,540,131
2023-08-28	5.850	5.890	5.600	5.630	5.529	64,678,200
2023-08-25	5.670	5.720	5.530	5.570	5.470	41,930,545
2023-08-24	5.680	5.770	5.660	5.700	5.597	32,378,903
2023-08-23	5.810	5.820	5.630	5.640	5.539	39,740,369
2023-08-22	5.800	5.840	5.690	5.820	5.715	43,834,092
2023-08-21	5.810	5.890	5.780	5.790	5.686	31,568,628
2023-08-18	5.960	5.990	5.800	5.810	5.705	31,212,835
2023-08-17	5.780	5.900	5.710	5.880	5.774	27,948,634
2023-08-16	5.900	5.900	5.810	5.820	5.715	28,183,295
2023-08-15	6.030	6.050	5.870	5.900	5.794	35,669,963
2023-08-14	5.930	6.020	5.890	6.010	5.902	35,755,646
2023-08-11	6.130	6.150	5.980	5.990	5.882	37,412,612
2023-08-10	6.160	6.180	6.100	6.130	6.020	27,264,000
2023-08-09	6.230	6.260	6.120	6.150	6.039	39,830,932
2023-08-08	6.230	6.300	6.200	6.230	6.118	45,645,433
2023-08-07	6.200	6.250	6.160	6.210	6.098	43,853,168
2023-08-04	6.130	6.240	6.110	6.220	6.108	54,013,228
2023-08-03	6.100	6.150	6.070	6.120	6.010	38,701,538
2023-08-02	6.170	6.170	6.090	6.110	6.000	34,294,296

← NewerPage 13 of 21 · 1,219 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.