Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.330	6.370	6.290	6.350	6.130	51,586,254
2022-02-08	6.260	6.340	6.160	6.330	6.110	38,675,238
2022-02-07	6.220	6.320	6.190	6.230	6.014	34,977,764
2022-01-28	6.140	6.210	6.070	6.140	5.927	29,898,021
2022-01-27	6.240	6.300	6.090	6.110	5.898	35,029,374
2022-01-26	6.200	6.360	6.200	6.260	6.043	28,621,280
2022-01-25	6.510	6.550	6.220	6.220	6.004	45,319,524
2022-01-24	6.510	6.570	6.410	6.540	6.313	33,982,667
2022-01-21	6.640	6.730	6.500	6.510	6.284	46,010,094
2022-01-20	6.890	6.920	6.610	6.640	6.409	61,529,146
2022-01-19	6.930	6.980	6.860	6.890	6.651	31,801,054
2022-01-18	6.910	7.100	6.870	6.970	6.728	45,373,698
2022-01-17	6.860	6.970	6.830	6.910	6.670	43,566,561
2022-01-14	7.100	7.160	6.900	6.910	6.670	63,151,630
2022-01-13	7.200	7.230	7.100	7.130	6.882	39,800,687
2022-01-12	7.080	7.260	7.060	7.200	6.950	49,297,186
2022-01-11	7.170	7.220	7.050	7.060	6.815	44,154,947
2022-01-10	7.120	7.230	7.010	7.170	6.921	50,200,027
2022-01-07	7.270	7.310	7.100	7.120	6.873	56,870,758
2022-01-06	7.200	7.310	7.160	7.260	7.008	50,237,906
2022-01-05	7.470	7.520	7.180	7.230	6.979	89,368,771
2022-01-04	7.400	7.540	7.350	7.500	7.240	64,298,123
2021-12-31	7.410	7.460	7.350	7.360	7.104	47,667,096
2021-12-30	7.380	7.480	7.300	7.390	7.133	67,563,912
2021-12-29	7.480	7.650	7.380	7.420	7.162	79,494,073
2021-12-28	7.630	7.660	7.450	7.520	7.259	83,557,976
2021-12-27	7.590	7.910	7.450	7.690	7.423	135,018,961
2021-12-24	7.320	8.080	7.310	7.590	7.326	194,833,981
2021-12-23	7.490	7.490	7.360	7.380	7.124	85,655,488
2021-12-22	7.270	7.540	7.200	7.500	7.240	123,965,989
2021-12-21	7.130	7.310	7.130	7.260	7.008	56,780,541
2021-12-20	7.150	7.270	7.130	7.130	6.882	58,620,191
2021-12-17	7.440	7.470	7.170	7.170	6.921	103,449,145
2021-12-16	7.400	7.470	7.350	7.430	7.172	71,298,372
2021-12-15	7.460	7.530	7.400	7.400	7.143	73,957,837
2021-12-14	7.460	7.640	7.370	7.480	7.220	97,592,800
2021-12-13	7.600	7.750	7.490	7.500	7.240	119,842,560
2021-12-10	7.470	7.670	7.420	7.610	7.346	124,039,320
2021-12-09	7.600	7.740	7.500	7.540	7.278	147,470,042
2021-12-08	7.480	7.670	7.360	7.590	7.326	163,233,681
2021-12-07	7.500	7.580	7.230	7.530	7.269	228,249,944
2021-12-06	7.790	7.840	7.420	7.440	7.182	259,264,726
2021-12-03	8.070	8.070	7.550	7.750	7.481	437,945,727
2021-12-02	8.210	8.210	7.940	8.210	7.925	549,185,063
2021-12-01	6.810	7.460	6.780	7.460	7.201	216,139,769
2021-11-30	6.930	7.000	6.730	6.780	6.545	71,168,886
2021-11-29	6.880	6.950	6.850	6.930	6.689	64,861,050
2021-11-26	7.010	7.140	6.990	7.030	6.786	70,180,332
2021-11-25	7.100	7.150	7.020	7.050	6.805	66,176,713
2021-11-24	7.040	7.220	6.970	7.120	6.873	127,131,570
2021-11-23	7.140	7.200	7.020	7.050	6.805	88,198,765
2021-11-22	6.850	7.170	6.810	7.130	6.882	131,714,443
2021-11-19	6.720	7.030	6.690	6.860	6.622	65,232,003
2021-11-18	6.940	7.030	6.750	6.750	6.516	72,342,825
2021-11-17	6.840	7.020	6.750	6.970	6.728	75,445,781
2021-11-16	6.960	7.070	6.830	6.860	6.622	77,607,582
2021-11-15	6.950	7.200	6.890	7.000	6.757	131,615,909
2021-11-12	6.720	6.880	6.660	6.820	6.583	81,218,423
2021-11-11	6.510	6.780	6.500	6.720	6.487	76,246,870
2021-11-10	6.530	6.680	6.520	6.580	6.352	49,887,642

← NewerPage 20 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.