Lingyi iTech Guangdong Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.530	6.680	6.520	6.580	6.352	49,887,642
2021-11-09	6.680	6.680	6.530	6.560	6.332	52,371,233
2021-11-08	6.760	6.780	6.500	6.670	6.438	80,935,426
2021-11-05	6.610	6.930	6.570	6.760	6.525	120,146,190
2021-11-04	6.600	6.750	6.550	6.640	6.409	64,409,523
2021-11-03	6.580	6.670	6.480	6.610	6.380	53,966,547
2021-11-02	6.780	6.800	6.540	6.580	6.352	82,040,605
2021-11-01	6.680	6.930	6.640	6.870	6.631	100,558,033
2021-10-29	6.590	6.770	6.520	6.660	6.429	82,959,666
2021-10-28	6.510	6.800	6.470	6.500	6.274	97,382,781
2021-10-27	6.360	6.980	6.280	6.650	6.419	175,703,288
2021-10-26	6.240	6.420	6.170	6.420	6.197	90,465,933
2021-10-25	5.940	5.940	5.810	5.840	5.637	30,079,647
2021-10-22	5.900	5.970	5.880	5.940	5.734	24,768,537
2021-10-21	6.060	6.090	5.900	5.910	5.705	38,587,488
2021-10-20	6.150	6.160	6.060	6.060	5.850	23,216,401
2021-10-19	6.080	6.140	6.030	6.140	5.927	23,106,582
2021-10-18	6.240	6.260	6.070	6.090	5.879	37,784,785
2021-10-15	6.420	6.420	6.250	6.260	6.043	37,088,993
2021-10-14	6.520	6.520	6.310	6.390	6.168	42,780,723

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.