Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.100	12.470	12.050	12.130	12.111	128,879,685
2026-07-21	11.570	12.440	11.020	12.350	12.331	189,979,612
2026-07-20	11.690	11.830	11.110	11.550	11.532	145,460,016
2026-07-17	12.480	12.570	11.390	11.410	11.392	190,968,047
2026-07-16	12.520	13.180	12.430	12.610	12.590	158,461,339
2026-07-15	13.200	13.280	12.600	12.710	12.690	154,075,188
2026-07-14	13.350	13.360	12.280	12.970	12.950	295,017,763
2026-07-13	14.990	15.160	13.640	13.640	13.618	286,639,183
2026-07-10	15.540	16.150	15.160	15.160	15.136	234,048,388
2026-07-09	15.150	15.610	14.560	15.600	15.575	214,025,143
2026-07-08	16.000	16.080	14.860	15.060	15.036	232,255,976
2026-07-07	16.220	17.090	15.700	15.930	15.905	264,732,305
2026-07-06	17.850	18.150	16.220	16.230	16.204	458,180,538
2026-07-03	17.540	18.460	17.120	18.020	17.992	463,536,885
2026-07-02	17.190	18.170	16.800	17.180	17.153	316,617,389
2026-07-01	17.340	18.540	17.340	17.800	17.772	416,136,251
2026-06-30	15.760	17.340	15.700	17.340	17.313	303,154,025
2026-06-29	16.860	17.300	15.140	15.760	15.735	368,699,247
2026-06-26	17.690	17.850	16.360	16.410	16.384	389,082,666
2026-06-25	18.150	18.280	17.510	17.880	17.852	444,447,579
2026-06-24	15.920	17.660	15.690	17.660	17.632	431,598,771
2026-06-23	17.300	17.500	15.950	16.050	16.025	272,931,054
2026-06-22	16.880	17.100	16.280	16.680	16.654	256,706,366
2026-06-18	15.800	17.240	15.760	16.820	16.793	363,775,122
2026-06-17	15.500	16.330	15.400	15.850	15.825	216,678,058
2026-06-16	15.000	15.950	14.860	15.690	15.665	225,066,941
2026-06-15	14.150	15.060	14.100	15.040	15.016	202,548,227
2026-06-12	13.910	14.430	13.900	14.010	13.988	233,421,063
2026-06-11	13.900	14.010	13.400	13.630	13.609	147,401,354
2026-06-10	14.700	14.720	13.760	13.900	13.878	215,778,233
2026-06-09	14.620	14.900	14.230	14.860	14.837	186,444,711
2026-06-08	14.500	15.010	14.220	14.340	14.317	190,697,319
2026-06-05	14.860	15.550	14.170	15.080	15.056	273,823,397
2026-06-04	14.630	15.130	14.450	14.990	14.966	150,932,706
2026-06-03	14.700	15.400	14.630	14.860	14.837	218,392,796
2026-06-02	14.910	14.970	14.420	14.670	14.647	148,528,614
2026-06-01	14.590	15.430	14.590	14.970	14.946	262,225,464
2026-05-29	15.960	16.130	14.360	14.550	14.527	354,782,907
2026-05-28	15.820	16.130	15.350	15.950	15.925	276,984,853
2026-05-27	15.750	16.100	15.300	15.520	15.496	213,061,732
2026-05-26	16.090	16.450	15.500	15.820	15.795	230,282,933
2026-05-25	16.430	16.440	15.620	16.090	16.065	256,750,550
2026-05-22	15.700	16.470	15.210	16.310	16.284	310,198,620
2026-05-21	16.430	16.720	15.440	15.520	15.496	373,351,539
2026-05-20	16.500	16.740	15.800	16.230	16.204	356,599,830
2026-05-19	17.460	17.630	16.510	16.910	16.883	314,134,692
2026-05-18	17.260	17.430	16.430	17.070	17.023	399,289,559
2026-05-15	16.400	17.880	16.330	16.940	16.893	585,417,901
2026-05-14	15.940	16.890	15.500	16.400	16.355	603,586,623
2026-05-13	14.840	15.380	14.730	15.370	15.328	172,647,530
2026-05-12	15.160	15.160	14.820	14.960	14.919	132,209,098
2026-05-11	15.100	15.350	14.910	15.240	15.198	206,942,874
2026-05-08	14.380	15.200	14.330	15.090	15.049	240,048,793
2026-05-07	14.210	14.590	14.100	14.530	14.490	143,341,609
2026-05-06	14.070	14.290	14.070	14.120	14.081	109,402,497
2026-04-30	14.000	14.160	13.820	14.060	14.021	103,069,617
2026-04-29	13.870	14.140	13.750	14.030	13.991	74,460,108
2026-04-28	14.300	14.300	13.900	13.960	13.922	93,890,260
2026-04-27	14.170	14.470	14.040	14.440	14.400	109,098,151
2026-04-24	14.410	14.440	14.080	14.160	14.121	100,262,948

← NewerPage 2 of 5 · 243 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.