Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.170 | 5.230 | 5.120 | 5.220 | 5.039 | 63,448,468 |
| 2022-08-04 | 5.120 | 5.190 | 5.080 | 5.140 | 4.962 | 46,126,280 |
| 2022-08-03 | 5.010 | 5.230 | 5.010 | 5.080 | 4.904 | 75,270,943 |
| 2022-08-02 | 5.140 | 5.140 | 4.940 | 5.010 | 4.836 | 73,301,339 |
| 2022-08-01 | 5.110 | 5.250 | 5.060 | 5.200 | 5.019 | 70,094,133 |
| 2022-07-29 | 5.170 | 5.210 | 5.090 | 5.140 | 4.962 | 51,386,065 |
| 2022-07-28 | 4.970 | 5.240 | 4.960 | 5.160 | 4.981 | 113,478,149 |
| 2022-07-27 | 4.940 | 4.970 | 4.920 | 4.950 | 4.778 | 17,745,127 |
| 2022-07-26 | 4.950 | 4.960 | 4.880 | 4.960 | 4.788 | 20,151,951 |
| 2022-07-25 | 5.000 | 5.040 | 4.910 | 4.920 | 4.749 | 27,217,683 |
| 2022-07-22 | 5.070 | 5.100 | 4.970 | 5.020 | 4.846 | 39,815,578 |
| 2022-07-21 | 5.000 | 5.170 | 4.970 | 5.070 | 4.894 | 63,455,998 |
| 2022-07-20 | 5.010 | 5.050 | 4.980 | 5.010 | 4.836 | 27,410,572 |
| 2022-07-19 | 4.980 | 5.020 | 4.940 | 5.010 | 4.836 | 28,549,038 |
| 2022-07-18 | 4.880 | 4.980 | 4.860 | 4.980 | 4.807 | 29,706,675 |
| 2022-07-15 | 5.000 | 5.010 | 4.870 | 4.870 | 4.701 | 34,652,323 |
| 2022-07-14 | 4.870 | 5.050 | 4.850 | 5.020 | 4.846 | 49,755,421 |
| 2022-07-13 | 4.860 | 4.900 | 4.820 | 4.890 | 4.720 | 25,773,739 |
| 2022-07-12 | 4.910 | 4.940 | 4.860 | 4.860 | 4.691 | 32,040,862 |
| 2022-07-11 | 4.990 | 4.990 | 4.870 | 4.910 | 4.740 | 38,424,705 |
| 2022-07-08 | 4.890 | 5.110 | 4.890 | 4.990 | 4.817 | 57,768,634 |
| 2022-07-07 | 4.890 | 4.940 | 4.860 | 4.900 | 4.730 | 26,294,305 |
| 2022-07-06 | 4.940 | 4.940 | 4.860 | 4.890 | 4.720 | 33,031,486 |
| 2022-07-05 | 5.010 | 5.020 | 4.900 | 4.950 | 4.778 | 42,675,783 |
| 2022-07-04 | 5.000 | 5.010 | 4.880 | 5.000 | 4.826 | 41,496,173 |
| 2022-07-01 | 5.030 | 5.110 | 4.950 | 4.980 | 4.807 | 47,991,395 |
| 2022-06-30 | 5.130 | 5.180 | 5.000 | 5.020 | 4.846 | 69,732,681 |
| 2022-06-29 | 5.060 | 5.320 | 5.050 | 5.060 | 4.884 | 121,962,073 |
| 2022-06-28 | 4.830 | 5.210 | 4.780 | 5.110 | 4.933 | 140,806,957 |
| 2022-06-27 | 4.870 | 4.880 | 4.790 | 4.830 | 4.662 | 46,987,621 |
| 2022-06-24 | 4.760 | 4.880 | 4.750 | 4.840 | 4.672 | 53,388,552 |
| 2022-06-23 | 4.670 | 4.750 | 4.650 | 4.740 | 4.575 | 38,859,526 |
| 2022-06-22 | 4.820 | 4.830 | 4.660 | 4.670 | 4.508 | 54,079,612 |
| 2022-06-21 | 4.790 | 4.910 | 4.750 | 4.820 | 4.653 | 63,627,916 |
| 2022-06-20 | 4.810 | 4.840 | 4.750 | 4.790 | 4.624 | 36,431,721 |
| 2022-06-17 | 4.720 | 4.790 | 4.680 | 4.790 | 4.624 | 42,937,848 |
| 2022-06-16 | 4.790 | 4.840 | 4.760 | 4.770 | 4.604 | 46,709,663 |
| 2022-06-15 | 4.650 | 4.900 | 4.650 | 4.790 | 4.624 | 107,201,572 |
| 2022-06-14 | 4.590 | 4.660 | 4.450 | 4.650 | 4.489 | 46,097,370 |
| 2022-06-13 | 4.610 | 4.690 | 4.570 | 4.620 | 4.460 | 41,260,277 |
| 2022-06-10 | 4.490 | 4.630 | 4.480 | 4.620 | 4.460 | 40,962,242 |
| 2022-06-09 | 4.640 | 4.660 | 4.520 | 4.540 | 4.382 | 38,969,728 |
| 2022-06-08 | 4.680 | 4.730 | 4.600 | 4.670 | 4.508 | 36,911,699 |
| 2022-06-07 | 4.760 | 4.760 | 4.640 | 4.670 | 4.508 | 45,149,842 |
| 2022-06-06 | 4.680 | 4.790 | 4.680 | 4.770 | 4.604 | 53,510,433 |
| 2022-06-02 | 4.670 | 4.730 | 4.640 | 4.710 | 4.546 | 33,887,587 |
| 2022-06-01 | 4.740 | 4.750 | 4.650 | 4.690 | 4.527 | 53,768,871 |
| 2022-05-31 | 4.580 | 4.830 | 4.510 | 4.770 | 4.604 | 94,779,940 |
| 2022-05-30 | 4.620 | 4.640 | 4.540 | 4.590 | 4.431 | 47,973,626 |
| 2022-05-27 | 4.720 | 4.720 | 4.550 | 4.600 | 4.440 | 41,547,114 |
| 2022-05-26 | 4.600 | 4.740 | 4.480 | 4.710 | 4.546 | 82,136,910 |
| 2022-05-25 | 4.560 | 4.620 | 4.530 | 4.610 | 4.450 | 32,464,117 |
| 2022-05-24 | 4.840 | 4.840 | 4.560 | 4.560 | 4.402 | 73,492,703 |
| 2022-05-23 | 4.890 | 4.920 | 4.800 | 4.840 | 4.672 | 66,631,357 |
| 2022-05-20 | 4.930 | 5.000 | 4.810 | 4.940 | 4.768 | 122,696,097 |
| 2022-05-19 | 4.990 | 5.300 | 4.910 | 5.030 | 4.855 | 195,694,770 |
| 2022-05-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.711 | 15,708,316 |
| 2022-05-17 | 4.400 | 4.440 | 4.330 | 4.440 | 4.286 | 25,568,705 |
| 2022-05-16 | 4.470 | 4.500 | 4.370 | 4.400 | 4.247 | 28,639,560 |
| 2022-05-13 | 4.490 | 4.520 | 4.410 | 4.440 | 4.286 | 26,047,187 |
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.