Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.000	15.030	14.450	14.550	14.510	154,882,284
2026-04-22	14.250	15.080	14.210	14.950	14.909	210,753,679
2026-04-21	14.500	14.500	14.160	14.340	14.301	139,849,117
2026-04-20	14.290	14.850	14.030	14.640	14.600	243,969,732
2026-04-17	13.700	13.890	13.660	13.790	13.752	77,301,610
2026-04-16	13.720	13.800	13.460	13.740	13.702	78,473,944
2026-04-15	13.940	14.020	13.530	13.580	13.543	87,764,800
2026-04-14	13.850	14.050	13.750	13.880	13.842	96,897,830
2026-04-13	13.550	13.950	13.500	13.750	13.712	104,061,350
2026-04-10	13.430	13.740	13.430	13.610	13.573	103,544,555
2026-04-09	13.150	13.430	13.080	13.290	13.253	84,545,044
2026-04-08	12.940	13.340	12.920	13.330	13.293	117,976,617
2026-04-07	12.550	12.680	12.510	12.620	12.585	61,203,915
2026-04-03	12.550	12.650	12.290	12.380	12.346	47,437,646
2026-04-02	12.850	12.930	12.440	12.540	12.506	74,147,673
2026-04-01	13.090	13.130	12.870	12.960	12.924	58,438,609
2026-03-31	12.930	13.140	12.810	12.830	12.795	61,684,332
2026-03-30	13.000	13.070	12.710	12.940	12.904	72,831,726
2026-03-27	12.950	13.290	12.910	13.170	13.134	47,897,724
2026-03-26	13.240	13.400	13.110	13.160	13.124	65,030,407
2026-03-25	12.910	13.450	12.910	13.260	13.224	93,850,278
2026-03-24	12.850	12.920	12.450	12.880	12.845	84,644,888
2026-03-23	13.100	13.180	12.570	12.650	12.615	130,038,803
2026-03-20	13.890	13.980	13.390	13.400	13.363	72,753,392
2026-03-19	14.000	14.060	13.810	13.850	13.812	67,742,059
2026-03-18	14.200	14.300	14.100	14.250	14.211	51,030,812
2026-03-17	14.640	14.680	14.080	14.130	14.091	71,861,745
2026-03-16	14.300	14.560	14.010	14.400	14.360	79,862,223
2026-03-13	14.450	14.590	14.310	14.360	14.321	64,048,104
2026-03-12	14.830	15.010	14.520	14.600	14.560	112,729,850
2026-03-11	14.750	15.460	14.710	15.000	14.959	186,570,967
2026-03-10	14.300	14.700	14.300	14.620	14.580	100,050,395
2026-03-09	14.240	14.240	13.880	14.160	14.121	99,426,005
2026-03-06	14.310	14.740	14.280	14.480	14.440	74,344,830
2026-03-05	14.370	14.490	14.240	14.340	14.301	75,107,752
2026-03-04	13.910	14.350	13.910	14.080	14.041	76,310,298
2026-03-03	15.050	15.130	14.200	14.200	14.161	144,744,301
2026-03-02	14.900	15.150	14.850	15.040	14.999	123,615,451
2026-02-27	15.390	15.450	15.250	15.380	15.338	82,864,360
2026-02-26	15.430	15.630	15.300	15.530	15.487	106,850,023
2026-02-25	15.470	15.490	15.260	15.390	15.348	90,548,140
2026-02-24	15.680	15.760	15.370	15.420	15.378	100,065,817
2026-02-13	15.200	15.560	15.150	15.390	15.348	106,704,075
2026-02-12	15.100	15.360	15.040	15.320	15.278	84,400,049
2026-02-11	15.290	15.340	15.080	15.100	15.059	75,031,117
2026-02-10	15.130	15.400	15.120	15.300	15.258	137,475,747
2026-02-09	14.900	15.000	14.780	14.980	14.939	101,096,164
2026-02-06	14.550	14.930	14.440	14.720	14.680	63,083,681
2026-02-05	14.900	15.030	14.730	14.750	14.709	63,426,663
2026-02-04	14.920	15.050	14.800	15.050	15.009	82,154,104
2026-02-03	14.610	15.000	14.460	14.950	14.909	115,744,202
2026-02-02	14.660	14.870	14.430	14.450	14.410	90,296,934
2026-01-30	14.790	14.850	14.360	14.640	14.600	129,417,311
2026-01-29	15.280	15.280	14.880	14.890	14.849	136,609,628
2026-01-28	15.400	15.600	14.940	15.380	15.338	170,883,673
2026-01-27	15.340	15.460	14.730	15.330	15.288	146,227,029
2026-01-26	15.820	16.050	15.400	15.420	15.378	158,836,877
2026-01-23	15.520	15.970	15.420	15.890	15.846	198,894,813
2026-01-22	15.580	15.680	15.400	15.520	15.477	111,172,502
2026-01-21	15.250	15.570	15.230	15.400	15.358	116,212,339

← NewerPage 3 of 21 · 1,218 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.