Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.580	5.630	5.530	5.590	5.396	64,067,679
2023-02-03	5.600	5.730	5.530	5.670	5.473	91,060,888
2023-02-02	5.590	5.700	5.550	5.600	5.406	85,321,573
2023-02-01	5.380	5.640	5.340	5.590	5.396	143,817,557
2023-01-31	5.460	5.570	5.320	5.360	5.174	121,267,804
2023-01-30	5.220	5.470	5.080	5.470	5.280	176,238,258
2023-01-20	4.990	5.020	4.940	4.970	4.797	33,453,237
2023-01-19	4.890	5.000	4.860	4.990	4.817	38,890,888
2023-01-18	4.890	4.920	4.860	4.890	4.720	18,994,751
2023-01-17	4.860	4.900	4.850	4.880	4.711	21,222,894
2023-01-16	4.760	4.930	4.740	4.860	4.691	43,163,673
2023-01-13	4.730	4.780	4.720	4.750	4.585	14,027,463
2023-01-12	4.700	4.780	4.680	4.750	4.585	18,481,082
2023-01-11	4.730	4.790	4.710	4.710	4.546	20,016,258
2023-01-10	4.790	4.790	4.720	4.740	4.575	25,234,313
2023-01-09	4.710	4.840	4.680	4.800	4.633	44,361,421
2023-01-06	4.670	4.770	4.640	4.720	4.556	43,330,950
2023-01-05	4.590	4.740	4.560	4.670	4.508	46,454,703
2023-01-04	4.600	4.660	4.550	4.570	4.411	22,110,112
2023-01-03	4.560	4.630	4.510	4.620	4.460	19,857,445
2022-12-30	4.550	4.630	4.530	4.540	4.382	14,917,873
2022-12-29	4.520	4.560	4.500	4.520	4.363	11,369,556
2022-12-28	4.570	4.590	4.520	4.530	4.373	11,073,890
2022-12-27	4.560	4.590	4.540	4.580	4.421	11,497,607
2022-12-26	4.520	4.590	4.520	4.580	4.421	12,658,345
2022-12-23	4.470	4.540	4.450	4.510	4.353	12,953,808
2022-12-22	4.580	4.610	4.490	4.500	4.344	18,545,122
2022-12-21	4.590	4.610	4.530	4.580	4.421	15,714,151
2022-12-20	4.550	4.700	4.530	4.590	4.431	24,566,015
2022-12-19	4.800	4.810	4.510	4.540	4.382	49,747,064
2022-12-16	4.830	4.840	4.760	4.810	4.643	19,902,053
2022-12-15	4.790	4.890	4.760	4.850	4.682	25,775,760
2022-12-14	4.820	4.860	4.770	4.780	4.614	21,225,157
2022-12-13	4.870	4.890	4.810	4.810	4.643	20,118,187
2022-12-12	4.830	4.950	4.780	4.880	4.711	33,886,316
2022-12-09	4.840	4.880	4.800	4.820	4.653	24,950,744
2022-12-08	4.890	4.900	4.820	4.840	4.672	23,122,136
2022-12-07	4.970	4.980	4.890	4.900	4.730	30,244,219
2022-12-06	4.960	5.020	4.940	4.970	4.797	34,741,057
2022-12-05	4.930	4.980	4.920	4.960	4.788	29,302,758
2022-12-02	4.930	4.970	4.900	4.920	4.749	25,524,488
2022-12-01	4.960	4.980	4.900	4.930	4.759	30,485,428
2022-11-30	4.870	4.950	4.860	4.920	4.749	24,222,075
2022-11-29	4.750	4.880	4.740	4.880	4.711	29,004,482
2022-11-28	4.790	4.800	4.700	4.760	4.595	26,346,005
2022-11-25	4.880	4.880	4.820	4.830	4.662	16,351,170
2022-11-24	4.880	4.920	4.850	4.860	4.691	17,712,232
2022-11-23	4.910	4.920	4.810	4.880	4.711	23,593,102
2022-11-22	4.970	5.070	4.880	4.900	4.730	38,633,755
2022-11-21	4.890	4.960	4.820	4.950	4.778	38,504,809
2022-11-18	4.980	5.010	4.910	4.920	4.749	26,181,373
2022-11-17	4.920	4.980	4.880	4.980	4.807	26,217,328
2022-11-16	5.000	5.020	4.920	4.940	4.768	31,155,686
2022-11-15	4.820	5.050	4.810	5.000	4.826	62,893,052
2022-11-14	4.770	4.900	4.770	4.840	4.672	40,098,160
2022-11-11	4.840	4.880	4.780	4.790	4.624	36,531,403
2022-11-10	4.810	4.810	4.740	4.760	4.595	29,981,582
2022-11-09	4.890	4.900	4.820	4.830	4.662	24,072,188
2022-11-08	4.950	4.950	4.820	4.900	4.730	29,647,852
2022-11-07	4.880	4.960	4.860	4.940	4.768	38,727,717

← NewerPage 16 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.