Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.080	9.190	9.050	9.170	9.133	91,297,863
2025-07-24	9.010	9.080	9.000	9.080	9.043	76,831,683
2025-07-23	9.030	9.090	8.980	8.990	8.954	74,065,586
2025-07-22	9.190	9.190	9.020	9.080	9.043	94,330,000
2025-07-21	9.160	9.220	9.100	9.190	9.153	76,008,572
2025-07-18	9.350	9.370	9.110	9.170	9.133	125,916,890
2025-07-17	9.050	9.390	9.000	9.350	9.312	182,536,887
2025-07-16	9.010	9.160	8.930	9.080	9.043	96,901,717
2025-07-15	8.850	9.080	8.830	9.050	9.013	131,577,616
2025-07-14	8.860	8.950	8.820	8.880	8.844	66,317,421
2025-07-11	8.840	8.920	8.740	8.870	8.834	81,468,428
2025-07-10	8.890	8.940	8.770	8.850	8.814	82,975,715
2025-07-09	9.050	9.270	8.890	8.920	8.884	121,541,168
2025-07-08	8.890	9.070	8.870	8.980	8.944	110,412,347
2025-07-07	9.100	9.130	8.860	8.900	8.864	130,797,800
2025-07-04	9.240	9.270	9.070	9.200	9.163	193,808,122
2025-07-03	8.750	9.490	8.740	9.330	9.292	304,799,066
2025-07-02	8.860	8.860	8.710	8.740	8.705	123,389,303
2025-07-01	8.590	8.960	8.450	8.870	8.834	193,057,033
2025-06-30	8.550	8.630	8.520	8.590	8.555	91,214,443
2025-06-27	8.520	8.590	8.400	8.510	8.475	112,593,449
2025-06-26	8.580	8.620	8.360	8.370	8.336	95,203,867
2025-06-25	8.420	8.540	8.400	8.530	8.495	104,955,706
2025-06-24	8.290	8.450	8.250	8.440	8.406	91,439,508
2025-06-23	8.130	8.260	8.100	8.240	8.207	55,521,550
2025-06-20	8.360	8.420	8.200	8.200	8.167	72,561,315
2025-06-19	8.520	8.580	8.330	8.380	8.346	89,989,088
2025-06-18	8.200	8.550	8.130	8.510	8.475	165,717,363
2025-06-17	8.190	8.320	8.160	8.200	8.167	68,969,048
2025-06-16	8.110	8.270	8.100	8.200	8.167	72,645,082
2025-06-13	8.320	8.370	8.110	8.190	8.157	188,714,384
2025-06-12	8.380	8.490	8.340	8.380	8.346	77,379,739
2025-06-11	8.360	8.550	8.360	8.410	8.376	72,482,879
2025-06-10	8.490	8.500	8.250	8.360	8.326	84,189,889
2025-06-09	8.430	8.500	8.420	8.480	8.446	66,136,713
2025-06-06	8.510	8.520	8.390	8.420	8.386	71,105,802
2025-06-05	8.230	8.540	8.180	8.510	8.475	149,141,506
2025-06-04	8.070	8.260	8.070	8.200	8.167	87,141,463
2025-06-03	8.040	8.220	7.980	8.070	8.037	100,533,707
2025-05-30	8.110	8.140	7.990	8.060	8.027	77,710,909
2025-05-29	8.100	8.260	8.100	8.230	8.197	84,922,345
2025-05-28	7.980	8.060	7.950	8.000	7.968	43,142,868
2025-05-27	8.070	8.110	7.950	7.980	7.948	58,771,964
2025-05-26	8.000	8.130	7.920	8.110	8.077	70,452,949
2025-05-23	8.310	8.310	8.090	8.100	8.067	72,764,063
2025-05-22	8.320	8.380	8.200	8.220	8.187	72,655,133
2025-05-21	8.360	8.400	8.280	8.360	8.326	83,394,428
2025-05-20	8.270	8.350	8.180	8.350	8.316	67,130,055
2025-05-19	8.300	8.370	8.120	8.280	8.246	70,501,861
2025-05-16	8.230	8.370	8.210	8.300	8.266	66,562,035
2025-05-15	8.440	8.440	8.230	8.260	8.226	86,627,072
2025-05-14	8.420	8.520	8.340	8.450	8.416	101,390,513
2025-05-13	8.670	8.760	8.450	8.480	8.446	175,509,022
2025-05-12	8.380	8.500	8.300	8.490	8.456	159,574,996
2025-05-09	8.300	8.300	8.060	8.130	8.097	91,772,435
2025-05-08	8.140	8.330	8.100	8.300	8.266	110,422,067
2025-05-07	8.410	8.450	8.060	8.150	8.117	131,172,616
2025-05-06	8.110	8.210	8.050	8.200	8.147	138,691,289
2025-04-30	7.780	8.050	7.750	7.980	7.928	150,454,024
2025-04-29	7.650	7.780	7.570	7.740	7.690	78,863,124

← NewerPage 6 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.