Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.580	15.870	15.440	15.810	15.746	272,855,543
2025-10-24	14.800	15.360	14.750	15.290	15.228	257,263,049
2025-10-23	14.670	14.690	14.250	14.610	14.551	120,234,484
2025-10-22	14.840	15.070	14.670	14.760	14.700	133,507,455
2025-10-21	14.670	15.050	14.610	14.990	14.929	214,576,456
2025-10-20	14.500	14.670	14.270	14.380	14.322	161,806,399
2025-10-17	15.020	15.080	14.100	14.130	14.073	250,689,006
2025-10-16	15.470	15.520	15.070	15.110	15.049	185,727,433
2025-10-15	15.400	15.900	14.800	15.660	15.596	305,554,650
2025-10-14	15.810	16.070	15.110	15.510	15.447	354,447,571
2025-10-13	14.800	15.500	14.600	15.300	15.238	415,017,890
2025-10-10	17.100	18.220	15.880	16.040	15.975	638,219,654
2025-10-09	17.000	17.450	16.730	17.180	17.110	487,897,202
2025-09-30	16.580	16.850	16.100	16.310	16.244	640,697,171
2025-09-29	15.020	16.180	15.020	16.180	16.114	589,345,793
2025-09-26	15.640	15.870	14.700	14.710	14.650	399,626,650
2025-09-25	15.630	16.430	15.180	15.920	15.855	555,502,875
2025-09-24	15.100	15.720	14.760	15.630	15.567	476,045,680
2025-09-23	15.160	15.350	14.700	15.190	15.128	489,767,237
2025-09-22	14.420	15.430	14.330	15.310	15.248	684,356,036
2025-09-19	14.300	14.470	13.940	14.030	13.973	282,343,900
2025-09-18	14.900	15.250	14.040	14.490	14.431	425,433,248
2025-09-17	15.340	15.340	14.880	14.980	14.919	364,981,391
2025-09-16	14.500	15.360	14.360	15.350	15.288	473,123,980
2025-09-15	14.400	14.880	14.150	14.670	14.610	390,042,367
2025-09-12	14.380	14.810	14.210	14.350	14.292	379,402,880
2025-09-11	13.570	14.880	13.380	14.540	14.481	508,630,161
2025-09-10	13.740	14.050	13.560	13.700	13.644	230,811,844
2025-09-09	14.010	14.300	13.650	13.750	13.694	275,175,606
2025-09-08	14.010	14.400	13.810	14.120	14.063	315,630,017
2025-09-05	13.600	14.080	13.270	14.000	13.943	335,882,629
2025-09-04	14.100	14.400	13.200	13.610	13.555	417,408,017
2025-09-03	14.410	14.650	13.780	13.920	13.864	425,085,408
2025-09-02	15.360	15.360	14.290	14.400	14.342	527,812,660
2025-09-01	15.780	16.050	15.130	15.670	15.606	479,325,842
2025-08-29	16.260	16.260	15.260	15.540	15.477	642,070,387
2025-08-28	14.450	16.260	14.440	16.260	16.194	787,502,714
2025-08-27	15.530	16.080	14.680	14.780	14.720	961,704,117
2025-08-26	14.010	14.920	13.880	14.920	14.859	575,165,154
2025-08-25	12.420	13.560	12.190	13.560	13.505	688,540,952
2025-08-22	12.010	12.380	11.960	12.330	12.280	456,897,868
2025-08-21	13.100	13.150	12.000	12.160	12.111	645,894,805
2025-08-20	12.660	13.300	12.010	13.100	13.047	702,288,166
2025-08-19	11.400	12.240	11.280	12.240	12.190	623,461,662
2025-08-18	10.450	11.130	10.300	11.130	11.085	428,778,526
2025-08-15	9.970	10.240	9.910	10.120	10.079	163,129,581
2025-08-14	10.030	10.180	9.800	10.000	9.959	209,380,901
2025-08-13	10.010	10.080	9.860	10.030	9.989	180,190,549
2025-08-12	9.970	10.250	9.830	10.010	9.969	248,665,504
2025-08-11	9.580	9.920	9.580	9.890	9.850	211,523,198
2025-08-08	9.500	9.650	9.450	9.480	9.442	130,342,524
2025-08-07	9.800	10.050	9.570	9.590	9.551	258,147,852
2025-08-06	9.380	9.760	9.230	9.670	9.631	273,858,463
2025-08-05	9.190	9.350	9.160	9.330	9.292	156,570,761
2025-08-04	9.180	9.200	9.020	9.150	9.113	97,261,563
2025-08-01	8.980	9.380	8.900	9.180	9.143	177,454,186
2025-07-31	8.910	9.230	8.890	9.010	8.973	124,802,535
2025-07-30	9.120	9.130	8.930	8.980	8.944	85,344,053
2025-07-29	9.110	9.170	8.980	9.170	9.133	90,113,864
2025-07-28	9.220	9.250	9.110	9.170	9.133	75,789,191

← NewerPage 5 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.