Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.250	15.570	15.230	15.400	15.358	116,212,339
2026-01-20	15.800	15.880	15.250	15.420	15.378	200,229,419
2026-01-19	16.080	16.080	15.550	15.850	15.806	246,038,176
2026-01-16	16.290	16.670	16.180	16.510	16.465	223,908,269
2026-01-15	16.100	16.420	16.010	16.140	16.096	194,134,929
2026-01-14	16.810	17.200	16.160	16.330	16.285	426,186,227
2026-01-13	18.700	18.830	16.820	16.900	16.854	600,257,199
2026-01-12	16.700	18.330	16.470	18.330	18.280	523,476,792
2026-01-09	16.310	16.900	16.050	16.660	16.614	381,031,999
2026-01-08	16.170	16.790	15.960	16.430	16.385	399,829,820
2026-01-07	16.230	16.700	15.860	16.170	16.126	437,951,586
2026-01-06	16.090	16.370	15.700	16.000	15.956	311,805,701
2026-01-05	15.590	16.140	15.590	15.930	15.886	290,102,496
2025-12-31	15.900	15.900	15.410	15.540	15.497	216,787,331
2025-12-30	15.330	15.950	15.110	15.830	15.787	325,068,511
2025-12-29	15.480	15.920	15.480	15.560	15.517	245,397,905
2025-12-26	15.800	15.840	15.210	15.400	15.358	221,466,086
2025-12-25	15.950	16.040	15.640	15.840	15.796	230,935,365
2025-12-24	15.880	16.230	15.710	16.000	15.956	379,211,880
2025-12-23	15.950	15.950	15.060	15.520	15.477	428,595,294
2025-12-22	15.330	16.120	15.280	15.950	15.906	286,016,787
2025-12-19	15.140	15.400	14.960	15.340	15.298	172,223,046
2025-12-18	15.550	15.570	14.930	14.940	14.899	214,505,258
2025-12-17	15.160	15.790	15.120	15.720	15.677	229,329,571
2025-12-16	15.030	15.270	14.740	15.000	14.959	149,291,092
2025-12-15	15.430	15.670	15.150	15.190	15.148	170,949,239
2025-12-12	15.200	16.000	15.100	15.700	15.657	302,404,613
2025-12-11	15.300	15.750	15.140	15.360	15.318	279,969,412
2025-12-10	15.240	15.300	14.820	15.180	15.138	158,630,562
2025-12-09	15.020	15.680	14.930	15.330	15.288	273,578,545
2025-12-08	14.790	15.150	14.710	15.080	15.039	230,293,936
2025-12-05	14.650	14.960	14.420	14.810	14.769	169,593,364
2025-12-04	15.090	15.180	14.670	14.740	14.700	142,705,727
2025-12-03	14.870	15.120	14.600	14.720	14.680	194,438,677
2025-12-02	14.490	15.140	14.300	14.960	14.919	298,243,498
2025-12-01	13.930	14.800	13.860	14.480	14.440	229,823,596
2025-11-28	13.600	13.940	13.500	13.900	13.862	125,843,646
2025-11-27	13.580	14.090	13.550	13.660	13.622	174,946,920
2025-11-26	13.350	13.710	13.260	13.520	13.483	123,631,966
2025-11-25	13.160	13.590	13.150	13.410	13.373	124,803,566
2025-11-24	13.050	13.170	12.740	13.050	13.014	109,994,421
2025-11-21	13.090	13.350	12.970	13.000	12.964	111,190,205
2025-11-20	13.580	13.680	13.290	13.290	13.253	75,283,239
2025-11-19	13.370	13.590	13.350	13.430	13.393	84,377,225
2025-11-18	13.440	13.580	13.300	13.380	13.343	86,303,318
2025-11-17	13.400	13.630	13.350	13.490	13.453	104,980,241
2025-11-14	13.810	13.820	13.550	13.550	13.513	142,028,431
2025-11-13	13.950	14.090	13.790	13.990	13.952	104,979,350
2025-11-12	13.920	14.120	13.750	14.050	14.011	118,617,976
2025-11-11	14.520	14.540	13.880	14.000	13.962	183,866,766
2025-11-10	14.790	14.870	14.340	14.440	14.400	137,819,226
2025-11-07	14.820	14.980	14.600	14.780	14.739	118,609,292
2025-11-06	14.620	15.060	14.540	14.980	14.939	170,854,940
2025-11-05	14.470	14.750	14.300	14.620	14.580	161,559,891
2025-11-04	15.220	15.240	14.710	14.840	14.799	154,636,717
2025-11-03	15.450	15.460	14.880	15.210	15.148	197,683,650
2025-10-31	16.140	16.220	15.550	15.630	15.567	204,314,473
2025-10-30	16.490	16.770	15.910	15.930	15.865	288,646,860
2025-10-29	15.980	16.280	15.840	16.190	16.124	229,064,074
2025-10-28	15.810	16.210	15.650	15.850	15.786	271,054,691

← NewerPage 4 of 21 · 1,219 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.