Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.050	6.100	5.960	6.080	5.869	53,811,468
2023-05-04	6.100	6.150	5.850	6.000	5.792	68,168,060
2023-04-28	5.630	5.940	5.600	5.930	5.724	60,630,354
2023-04-27	5.580	5.700	5.520	5.570	5.377	33,643,979
2023-04-26	5.710	5.750	5.580	5.600	5.406	43,166,610
2023-04-25	5.930	5.930	5.620	5.720	5.521	46,509,977
2023-04-24	5.780	6.030	5.780	5.930	5.724	59,703,575
2023-04-21	6.080	6.100	5.760	5.770	5.570	62,879,852
2023-04-20	6.010	6.110	6.010	6.100	5.888	28,778,824
2023-04-19	5.990	6.100	5.980	6.020	5.811	35,497,320
2023-04-18	6.070	6.090	5.930	6.010	5.801	52,568,711
2023-04-17	6.110	6.130	6.020	6.080	5.869	32,920,001
2023-04-14	6.100	6.140	5.980	6.120	5.908	49,608,910
2023-04-13	6.220	6.240	6.070	6.070	5.859	65,853,661
2023-04-12	6.270	6.370	6.250	6.270	6.052	55,164,738
2023-04-11	6.200	6.240	6.120	6.170	5.956	51,486,399
2023-04-10	6.200	6.390	6.200	6.240	6.023	78,917,544
2023-04-07	6.380	6.380	6.150	6.200	5.985	68,064,221
2023-04-06	6.220	6.420	6.200	6.350	6.130	85,753,479
2023-04-04	6.230	6.290	6.160	6.260	6.043	47,163,329
2023-04-03	6.170	6.240	6.130	6.230	6.014	46,302,916
2023-03-31	6.110	6.190	6.030	6.180	5.965	48,655,293
2023-03-30	6.080	6.220	6.060	6.130	5.917	45,277,839
2023-03-29	6.080	6.140	6.010	6.090	5.879	42,684,102
2023-03-28	6.110	6.150	6.050	6.080	5.869	45,283,671
2023-03-27	6.230	6.260	6.060	6.120	5.908	73,768,564
2023-03-24	6.110	6.320	6.100	6.250	6.033	101,107,715
2023-03-23	6.010	6.200	5.980	6.140	5.927	96,237,626
2023-03-22	5.900	6.050	5.830	6.040	5.830	112,164,077
2023-03-21	5.870	6.260	5.820	6.020	5.811	147,367,584
2023-03-20	5.770	5.900	5.720	5.860	5.657	64,000,686
2023-03-17	5.700	5.860	5.690	5.730	5.531	41,910,797
2023-03-16	5.710	5.780	5.620	5.640	5.444	26,082,377
2023-03-15	5.710	5.890	5.700	5.740	5.541	35,331,257
2023-03-14	5.700	5.740	5.560	5.680	5.483	27,614,306
2023-03-13	5.580	5.710	5.570	5.710	5.512	31,268,683
2023-03-10	5.670	5.770	5.660	5.670	5.473	28,470,097
2023-03-09	5.700	5.830	5.670	5.730	5.531	27,424,578
2023-03-08	5.570	5.700	5.550	5.700	5.502	26,309,076
2023-03-07	5.730	5.760	5.570	5.600	5.406	37,397,380
2023-03-06	5.780	5.810	5.710	5.720	5.521	19,465,798
2023-03-03	5.810	5.820	5.740	5.770	5.570	19,598,024
2023-03-02	5.830	5.880	5.760	5.780	5.579	24,088,669
2023-03-01	5.710	5.850	5.680	5.820	5.618	42,351,354
2023-02-28	5.720	5.810	5.640	5.730	5.531	33,966,114
2023-02-27	5.730	5.760	5.660	5.670	5.473	36,768,603
2023-02-24	5.800	5.830	5.620	5.720	5.521	50,510,864
2023-02-23	5.830	5.870	5.760	5.790	5.589	27,537,545
2023-02-22	5.810	5.850	5.770	5.820	5.618	24,549,002
2023-02-21	5.790	5.890	5.770	5.830	5.628	39,815,881
2023-02-20	5.720	5.790	5.660	5.780	5.579	38,828,791
2023-02-17	5.820	5.850	5.690	5.710	5.512	58,392,597
2023-02-16	5.920	6.030	5.740	5.790	5.589	82,379,563
2023-02-15	5.790	5.980	5.750	5.910	5.705	67,629,618
2023-02-14	5.720	5.830	5.700	5.790	5.589	53,014,403
2023-02-13	5.780	5.800	5.680	5.710	5.512	48,569,237
2023-02-10	5.770	5.820	5.720	5.790	5.589	49,738,831
2023-02-09	5.610	5.810	5.570	5.780	5.579	78,649,537
2023-02-08	5.660	5.720	5.630	5.650	5.454	49,147,034
2023-02-07	5.580	5.700	5.560	5.630	5.435	48,962,935

← NewerPage 15 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.