Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.330 | 4.620 | 4.320 | 4.470 | 4.315 | 66,286,841 |
| 2022-05-10 | 4.230 | 4.340 | 4.180 | 4.320 | 4.170 | 31,424,523 |
| 2022-05-09 | 4.210 | 4.300 | 4.180 | 4.260 | 4.112 | 23,628,838 |
| 2022-05-06 | 4.250 | 4.250 | 4.170 | 4.210 | 4.064 | 31,568,077 |
| 2022-05-05 | 4.290 | 4.380 | 4.250 | 4.350 | 4.199 | 37,601,354 |
| 2022-04-29 | 4.060 | 4.320 | 4.060 | 4.280 | 4.131 | 55,864,083 |
| 2022-04-28 | 4.060 | 4.080 | 3.960 | 4.030 | 3.890 | 42,411,011 |
| 2022-04-27 | 3.910 | 4.060 | 3.830 | 4.040 | 3.900 | 48,200,161 |
| 2022-04-26 | 4.030 | 4.100 | 3.940 | 3.950 | 3.813 | 44,263,835 |
| 2022-04-25 | 4.260 | 4.270 | 3.990 | 4.000 | 3.861 | 58,819,845 |
| 2022-04-22 | 4.600 | 4.620 | 4.360 | 4.390 | 4.238 | 63,612,317 |
| 2022-04-21 | 4.660 | 4.780 | 4.590 | 4.640 | 4.479 | 54,317,324 |
| 2022-04-20 | 4.660 | 4.830 | 4.650 | 4.670 | 4.508 | 34,430,489 |
| 2022-04-19 | 4.690 | 4.750 | 4.650 | 4.670 | 4.508 | 17,556,641 |
| 2022-04-18 | 4.600 | 4.720 | 4.530 | 4.690 | 4.527 | 27,575,953 |
| 2022-04-15 | 4.690 | 4.700 | 4.630 | 4.640 | 4.479 | 21,704,291 |
| 2022-04-14 | 4.730 | 4.760 | 4.710 | 4.720 | 4.556 | 20,615,043 |
| 2022-04-13 | 4.700 | 4.790 | 4.650 | 4.730 | 4.566 | 25,785,796 |
| 2022-04-12 | 4.640 | 4.750 | 4.600 | 4.740 | 4.575 | 35,263,018 |
| 2022-04-11 | 4.850 | 4.850 | 4.640 | 4.690 | 4.527 | 43,902,922 |
| 2022-04-08 | 5.030 | 5.050 | 4.770 | 4.860 | 4.691 | 65,654,164 |
| 2022-04-07 | 5.120 | 5.120 | 4.980 | 4.990 | 4.817 | 34,998,527 |
| 2022-04-06 | 5.070 | 5.140 | 5.030 | 5.130 | 4.952 | 28,625,816 |
| 2022-04-01 | 5.060 | 5.100 | 5.000 | 5.080 | 4.904 | 25,500,099 |
| 2022-03-31 | 5.120 | 5.160 | 5.080 | 5.080 | 4.904 | 23,634,417 |
| 2022-03-30 | 5.080 | 5.140 | 5.070 | 5.120 | 4.942 | 24,420,887 |
| 2022-03-29 | 5.160 | 5.180 | 5.040 | 5.060 | 4.884 | 28,004,841 |
| 2022-03-28 | 5.150 | 5.200 | 5.060 | 5.160 | 4.981 | 28,969,758 |
| 2022-03-25 | 5.200 | 5.270 | 5.160 | 5.180 | 5.000 | 29,293,903 |
| 2022-03-24 | 5.250 | 5.260 | 5.150 | 5.170 | 4.990 | 32,832,652 |
| 2022-03-23 | 5.260 | 5.290 | 5.220 | 5.270 | 5.087 | 26,965,707 |
| 2022-03-22 | 5.260 | 5.290 | 5.190 | 5.260 | 5.077 | 25,659,027 |
| 2022-03-21 | 5.290 | 5.340 | 5.190 | 5.250 | 5.068 | 34,939,998 |
| 2022-03-18 | 5.170 | 5.310 | 5.170 | 5.270 | 5.087 | 40,951,626 |
| 2022-03-17 | 5.250 | 5.300 | 5.210 | 5.210 | 5.029 | 60,558,048 |
| 2022-03-16 | 5.120 | 5.200 | 4.900 | 5.180 | 5.000 | 57,872,655 |
| 2022-03-15 | 5.360 | 5.360 | 5.040 | 5.050 | 4.875 | 49,316,850 |
| 2022-03-14 | 5.440 | 5.520 | 5.370 | 5.380 | 5.193 | 27,444,577 |
| 2022-03-11 | 5.380 | 5.520 | 5.280 | 5.510 | 5.319 | 34,739,183 |
| 2022-03-10 | 5.490 | 5.540 | 5.430 | 5.440 | 5.251 | 36,744,348 |
| 2022-03-09 | 5.520 | 5.580 | 5.140 | 5.370 | 5.184 | 49,747,078 |
| 2022-03-08 | 5.620 | 5.650 | 5.370 | 5.500 | 5.309 | 47,400,873 |
| 2022-03-07 | 5.820 | 5.830 | 5.600 | 5.620 | 5.425 | 49,383,358 |
| 2022-03-04 | 5.910 | 5.920 | 5.820 | 5.840 | 5.637 | 35,871,712 |
| 2022-03-03 | 5.990 | 6.000 | 5.920 | 5.930 | 5.724 | 27,668,944 |
| 2022-03-02 | 5.960 | 5.980 | 5.930 | 5.960 | 5.753 | 26,784,970 |
| 2022-03-01 | 5.990 | 6.010 | 5.950 | 5.990 | 5.782 | 35,155,688 |
| 2022-02-28 | 6.080 | 6.090 | 5.930 | 5.990 | 5.782 | 43,111,951 |
| 2022-02-25 | 6.050 | 6.170 | 6.010 | 6.070 | 5.859 | 43,238,630 |
| 2022-02-24 | 6.130 | 6.210 | 5.910 | 5.970 | 5.763 | 66,541,135 |
| 2022-02-23 | 6.100 | 6.180 | 6.080 | 6.170 | 5.956 | 43,670,613 |
| 2022-02-22 | 6.180 | 6.190 | 6.060 | 6.090 | 5.879 | 40,957,637 |
| 2022-02-21 | 6.150 | 6.220 | 6.130 | 6.220 | 6.004 | 35,939,793 |
| 2022-02-18 | 6.090 | 6.170 | 6.060 | 6.150 | 5.936 | 26,884,736 |
| 2022-02-17 | 6.150 | 6.180 | 6.100 | 6.130 | 5.917 | 33,677,254 |
| 2022-02-16 | 6.120 | 6.240 | 6.120 | 6.150 | 5.936 | 40,714,594 |
| 2022-02-15 | 6.100 | 6.150 | 6.050 | 6.100 | 5.888 | 35,152,425 |
| 2022-02-14 | 6.100 | 6.130 | 6.010 | 6.100 | 5.888 | 36,685,113 |
| 2022-02-11 | 6.220 | 6.240 | 6.060 | 6.080 | 5.869 | 60,085,780 |
| 2022-02-10 | 6.340 | 6.340 | 6.230 | 6.260 | 6.043 | 38,779,160 |
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.