Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.820 | 4.920 | 4.820 | 4.900 | 4.730 | 33,300,008 |
| 2022-11-03 | 4.820 | 4.900 | 4.800 | 4.830 | 4.662 | 34,393,822 |
| 2022-11-02 | 4.940 | 5.010 | 4.870 | 4.890 | 4.720 | 64,421,063 |
| 2022-11-01 | 4.750 | 4.840 | 4.710 | 4.830 | 4.662 | 48,119,795 |
| 2022-10-31 | 4.540 | 4.820 | 4.530 | 4.730 | 4.566 | 68,306,611 |
| 2022-10-28 | 4.700 | 4.730 | 4.500 | 4.510 | 4.353 | 38,832,449 |
| 2022-10-27 | 4.670 | 4.820 | 4.670 | 4.750 | 4.585 | 41,743,732 |
| 2022-10-26 | 4.590 | 4.680 | 4.580 | 4.660 | 4.498 | 22,947,012 |
| 2022-10-25 | 4.510 | 4.610 | 4.480 | 4.570 | 4.411 | 22,119,054 |
| 2022-10-24 | 4.650 | 4.720 | 4.500 | 4.550 | 4.392 | 30,196,667 |
| 2022-10-21 | 4.690 | 4.690 | 4.600 | 4.620 | 4.460 | 20,089,060 |
| 2022-10-20 | 4.600 | 4.720 | 4.570 | 4.660 | 4.498 | 27,727,481 |
| 2022-10-19 | 4.660 | 4.720 | 4.610 | 4.610 | 4.450 | 21,885,494 |
| 2022-10-18 | 4.740 | 4.770 | 4.650 | 4.680 | 4.518 | 26,071,798 |
| 2022-10-17 | 4.600 | 4.730 | 4.600 | 4.720 | 4.556 | 28,434,219 |
| 2022-10-14 | 4.570 | 4.650 | 4.540 | 4.630 | 4.469 | 28,807,878 |
| 2022-10-13 | 4.470 | 4.590 | 4.460 | 4.550 | 4.392 | 28,006,206 |
| 2022-10-12 | 4.370 | 4.510 | 4.340 | 4.500 | 4.344 | 28,259,387 |
| 2022-10-11 | 4.320 | 4.390 | 4.300 | 4.370 | 4.218 | 18,152,001 |
| 2022-10-10 | 4.460 | 4.500 | 4.300 | 4.320 | 4.170 | 28,081,650 |
| 2022-09-30 | 4.440 | 4.500 | 4.390 | 4.450 | 4.296 | 24,065,246 |
| 2022-09-29 | 4.540 | 4.560 | 4.380 | 4.420 | 4.267 | 22,685,636 |
| 2022-09-28 | 4.630 | 4.630 | 4.480 | 4.480 | 4.324 | 25,699,736 |
| 2022-09-27 | 4.560 | 4.660 | 4.560 | 4.650 | 4.489 | 29,374,554 |
| 2022-09-26 | 4.600 | 4.630 | 4.510 | 4.530 | 4.373 | 28,690,613 |
| 2022-09-23 | 4.680 | 4.710 | 4.560 | 4.630 | 4.469 | 34,690,602 |
| 2022-09-22 | 4.720 | 4.800 | 4.680 | 4.690 | 4.527 | 30,800,816 |
| 2022-09-21 | 4.750 | 4.790 | 4.620 | 4.760 | 4.595 | 34,308,993 |
| 2022-09-20 | 4.750 | 4.800 | 4.700 | 4.750 | 4.585 | 32,047,007 |
| 2022-09-19 | 4.790 | 4.820 | 4.660 | 4.710 | 4.546 | 43,499,677 |
| 2022-09-16 | 4.970 | 5.010 | 4.770 | 4.780 | 4.614 | 54,681,781 |
| 2022-09-15 | 5.140 | 5.160 | 4.920 | 4.970 | 4.797 | 56,226,729 |
| 2022-09-14 | 5.200 | 5.200 | 5.080 | 5.110 | 4.933 | 42,509,565 |
| 2022-09-13 | 5.280 | 5.410 | 5.260 | 5.300 | 5.116 | 33,925,529 |
| 2022-09-09 | 5.300 | 5.310 | 5.200 | 5.260 | 5.077 | 40,360,063 |
| 2022-09-08 | 5.580 | 5.630 | 5.300 | 5.300 | 5.116 | 77,012,241 |
| 2022-09-07 | 5.540 | 5.590 | 5.510 | 5.530 | 5.338 | 32,018,295 |
| 2022-09-06 | 5.520 | 5.570 | 5.460 | 5.570 | 5.377 | 40,273,718 |
| 2022-09-05 | 5.610 | 5.640 | 5.510 | 5.560 | 5.367 | 38,797,432 |
| 2022-09-02 | 5.430 | 5.680 | 5.430 | 5.610 | 5.415 | 63,495,202 |
| 2022-09-01 | 5.490 | 5.570 | 5.410 | 5.420 | 5.232 | 30,265,956 |
| 2022-08-31 | 5.510 | 5.550 | 5.380 | 5.500 | 5.309 | 48,314,198 |
| 2022-08-30 | 5.600 | 5.720 | 5.500 | 5.570 | 5.377 | 47,665,883 |
| 2022-08-29 | 5.400 | 5.610 | 5.370 | 5.560 | 5.367 | 50,487,822 |
| 2022-08-26 | 5.450 | 5.680 | 5.450 | 5.520 | 5.328 | 80,387,866 |
| 2022-08-25 | 5.560 | 5.590 | 5.350 | 5.370 | 5.184 | 75,793,869 |
| 2022-08-24 | 5.720 | 5.730 | 5.480 | 5.560 | 5.367 | 101,750,877 |
| 2022-08-23 | 5.730 | 5.850 | 5.700 | 5.760 | 5.560 | 62,195,796 |
| 2022-08-22 | 5.730 | 5.920 | 5.630 | 5.800 | 5.599 | 90,899,171 |
| 2022-08-19 | 5.920 | 6.050 | 5.760 | 5.760 | 5.560 | 116,973,790 |
| 2022-08-18 | 5.820 | 6.190 | 5.720 | 5.960 | 5.753 | 193,523,897 |
| 2022-08-17 | 5.530 | 5.880 | 5.490 | 5.870 | 5.666 | 225,463,843 |
| 2022-08-16 | 5.580 | 5.600 | 5.500 | 5.530 | 5.338 | 117,011,800 |
| 2022-08-15 | 5.710 | 5.770 | 5.570 | 5.610 | 5.415 | 188,551,817 |
| 2022-08-12 | 6.270 | 6.280 | 5.790 | 5.810 | 5.608 | 387,371,058 |
| 2022-08-11 | 5.260 | 5.790 | 5.240 | 5.790 | 5.589 | 108,885,279 |
| 2022-08-10 | 5.160 | 5.420 | 5.150 | 5.260 | 5.077 | 79,549,837 |
| 2022-08-09 | 5.200 | 5.220 | 5.110 | 5.200 | 5.019 | 44,899,440 |
| 2022-08-08 | 5.180 | 5.230 | 5.130 | 5.190 | 5.010 | 43,024,385 |
| 2022-08-05 | 5.170 | 5.230 | 5.120 | 5.220 | 5.039 | 63,448,468 |
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.