Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.160	6.190	6.060	6.170	6.059	59,239,357
2023-07-31	6.180	6.260	6.120	6.150	6.039	66,641,600
2023-07-28	6.150	6.220	6.110	6.190	6.079	43,758,033
2023-07-27	6.240	6.310	6.160	6.180	6.069	63,365,008
2023-07-26	6.730	6.730	6.230	6.260	6.147	124,171,155
2023-07-25	6.730	6.900	6.630	6.750	6.629	55,461,000
2023-07-24	6.600	6.760	6.530	6.680	6.560	40,617,371
2023-07-21	6.700	6.770	6.600	6.630	6.511	44,078,615
2023-07-20	6.900	6.920	6.660	6.670	6.550	60,965,498
2023-07-19	6.950	6.980	6.840	6.890	6.766	33,739,010
2023-07-18	6.980	7.050	6.910	6.940	6.815	47,510,300
2023-07-17	7.040	7.090	6.930	6.980	6.854	58,475,456
2023-07-14	7.120	7.150	7.020	7.100	6.972	76,592,880
2023-07-13	6.820	7.200	6.780	7.120	6.992	183,622,578
2023-07-12	6.700	6.790	6.580	6.610	6.491	41,090,303
2023-07-11	6.560	6.740	6.550	6.720	6.599	40,994,485
2023-07-10	6.610	6.650	6.550	6.580	6.462	33,476,796
2023-07-07	6.690	6.720	6.490	6.610	6.491	44,191,400
2023-07-06	6.810	6.850	6.740	6.780	6.545	41,298,358
2023-07-05	6.930	6.940	6.780	6.800	6.564	44,042,265
2023-07-04	6.870	7.010	6.860	6.920	6.680	69,236,860
2023-07-03	6.930	7.080	6.780	6.840	6.602	73,742,026
2023-06-30	6.950	7.150	6.850	6.910	6.670	78,125,567
2023-06-29	6.620	7.050	6.590	6.880	6.641	120,779,878
2023-06-28	6.710	6.730	6.440	6.640	6.409	44,015,121
2023-06-27	6.550	6.740	6.510	6.680	6.448	45,246,371
2023-06-26	6.610	6.690	6.510	6.530	6.303	52,287,806
2023-06-21	6.760	6.830	6.650	6.660	6.429	50,949,193
2023-06-20	6.770	6.850	6.730	6.760	6.525	46,941,454
2023-06-19	6.690	6.820	6.640	6.790	6.554	54,264,746
2023-06-16	6.590	6.770	6.480	6.720	6.487	69,760,553
2023-06-15	6.650	6.700	6.550	6.600	6.371	46,590,014
2023-06-14	6.620	6.670	6.530	6.630	6.400	73,472,027
2023-06-13	6.490	6.610	6.460	6.570	6.342	71,756,326
2023-06-12	6.360	6.570	6.300	6.500	6.274	84,445,378
2023-06-09	6.210	6.380	6.150	6.370	6.149	97,072,533
2023-06-08	6.260	6.270	6.130	6.230	6.014	48,074,390
2023-06-07	6.200	6.290	6.170	6.250	6.033	47,527,687
2023-06-06	6.370	6.400	6.120	6.150	5.936	78,439,540
2023-06-05	6.460	6.490	6.350	6.410	6.187	56,867,442
2023-06-02	6.470	6.530	6.370	6.440	6.216	86,182,049
2023-06-01	6.310	6.520	6.240	6.420	6.197	108,451,399
2023-05-31	6.220	6.360	6.190	6.300	6.081	90,958,467
2023-05-30	6.150	6.250	6.070	6.240	6.023	73,404,435
2023-05-29	5.960	6.340	5.950	6.210	5.994	136,996,047
2023-05-26	5.850	5.990	5.840	5.940	5.734	61,945,732
2023-05-25	6.070	6.170	5.790	5.880	5.676	115,881,234
2023-05-24	6.200	6.230	6.070	6.080	5.869	102,009,673
2023-05-23	6.340	6.390	6.200	6.240	6.023	107,050,129
2023-05-22	6.810	6.840	6.330	6.340	6.120	243,372,027
2023-05-19	6.350	6.870	6.320	6.680	6.448	364,013,145
2023-05-18	6.010	6.590	6.000	6.390	6.168	307,074,837
2023-05-17	5.920	6.020	5.890	5.990	5.782	27,013,215
2023-05-16	5.930	6.020	5.830	5.940	5.734	34,133,071
2023-05-15	5.860	5.970	5.680	5.950	5.743	45,907,583
2023-05-12	6.120	6.150	5.840	5.870	5.666	93,152,439
2023-05-11	6.050	6.390	6.020	6.220	6.004	95,955,251
2023-05-10	6.020	6.190	5.990	6.050	5.840	44,146,395
2023-05-09	6.000	6.150	5.910	6.070	5.859	50,975,748
2023-05-08	6.070	6.080	5.970	6.030	5.821	35,121,967

← NewerPage 14 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.