Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.650 | 7.690 | 7.580 | 7.610 | 7.561 | 71,249,904 |
| 2025-04-25 | 7.680 | 7.860 | 7.670 | 7.700 | 7.650 | 116,180,726 |
| 2025-04-24 | 7.790 | 7.840 | 7.630 | 7.690 | 7.640 | 117,502,547 |
| 2025-04-23 | 7.650 | 7.920 | 7.600 | 7.780 | 7.730 | 238,029,694 |
| 2025-04-22 | 7.570 | 7.600 | 7.420 | 7.430 | 7.382 | 119,793,146 |
| 2025-04-21 | 7.270 | 7.790 | 7.170 | 7.570 | 7.521 | 212,883,494 |
| 2025-04-18 | 7.020 | 7.180 | 7.000 | 7.170 | 7.124 | 97,036,574 |
| 2025-04-17 | 6.990 | 7.120 | 6.960 | 7.030 | 6.984 | 86,804,976 |
| 2025-04-16 | 7.130 | 7.170 | 6.960 | 7.040 | 6.994 | 125,319,104 |
| 2025-04-15 | 7.370 | 7.370 | 7.120 | 7.210 | 7.163 | 151,213,907 |
| 2025-04-14 | 7.530 | 7.650 | 7.280 | 7.340 | 7.292 | 275,143,735 |
| 2025-04-11 | 6.830 | 7.360 | 6.830 | 7.260 | 7.213 | 227,984,005 |
| 2025-04-10 | 7.200 | 7.340 | 7.020 | 7.060 | 7.014 | 308,085,971 |
| 2025-04-09 | 6.460 | 6.870 | 6.160 | 6.740 | 6.696 | 414,196,315 |
| 2025-04-08 | 6.850 | 7.060 | 6.840 | 6.840 | 6.796 | 199,258,305 |
| 2025-04-07 | 7.600 | 7.640 | 7.600 | 7.600 | 7.551 | 38,098,500 |
| 2025-04-03 | 8.920 | 8.960 | 8.350 | 8.440 | 8.385 | 200,640,004 |
| 2025-04-02 | 9.000 | 9.190 | 8.980 | 9.100 | 9.041 | 61,166,785 |
| 2025-04-01 | 9.140 | 9.230 | 9.030 | 9.040 | 8.981 | 75,413,744 |
| 2025-03-31 | 9.080 | 9.100 | 8.910 | 9.050 | 8.991 | 88,630,318 |
| 2025-03-28 | 9.130 | 9.210 | 9.090 | 9.160 | 9.101 | 60,493,583 |
| 2025-03-27 | 9.080 | 9.260 | 8.980 | 9.150 | 9.091 | 81,594,430 |
| 2025-03-26 | 9.020 | 9.190 | 8.980 | 9.160 | 9.101 | 80,971,621 |
| 2025-03-25 | 9.190 | 9.210 | 8.970 | 9.030 | 8.971 | 84,876,711 |
| 2025-03-24 | 9.120 | 9.330 | 8.940 | 9.180 | 9.120 | 129,743,796 |
| 2025-03-21 | 9.500 | 9.550 | 9.100 | 9.130 | 9.071 | 170,605,736 |
| 2025-03-20 | 9.700 | 9.760 | 9.600 | 9.610 | 9.548 | 85,948,931 |
| 2025-03-19 | 9.770 | 9.840 | 9.620 | 9.730 | 9.667 | 97,858,184 |
| 2025-03-18 | 9.780 | 9.970 | 9.730 | 9.850 | 9.786 | 100,650,823 |
| 2025-03-17 | 9.810 | 9.850 | 9.690 | 9.780 | 9.717 | 102,429,109 |
| 2025-03-14 | 9.550 | 9.840 | 9.470 | 9.770 | 9.707 | 133,906,736 |
| 2025-03-13 | 10.000 | 10.050 | 9.460 | 9.640 | 9.577 | 233,250,231 |
| 2025-03-12 | 10.050 | 10.250 | 9.850 | 10.100 | 10.034 | 180,857,353 |
| 2025-03-11 | 9.900 | 10.120 | 9.810 | 9.980 | 9.915 | 132,438,896 |
| 2025-03-10 | 10.280 | 10.450 | 10.010 | 10.100 | 10.034 | 167,376,104 |
| 2025-03-07 | 10.060 | 10.370 | 9.990 | 10.090 | 10.025 | 187,447,191 |
| 2025-03-06 | 9.960 | 10.280 | 9.910 | 10.100 | 10.034 | 188,507,732 |
| 2025-03-05 | 9.820 | 9.910 | 9.750 | 9.890 | 9.826 | 133,780,821 |
| 2025-03-04 | 9.460 | 9.980 | 9.430 | 9.850 | 9.786 | 190,795,167 |
| 2025-03-03 | 9.840 | 9.900 | 9.450 | 9.580 | 9.518 | 170,849,122 |
| 2025-02-28 | 10.350 | 10.390 | 9.670 | 9.720 | 9.657 | 258,898,777 |
| 2025-02-27 | 10.680 | 10.840 | 10.200 | 10.430 | 10.362 | 314,608,460 |
| 2025-02-26 | 10.420 | 11.190 | 10.300 | 10.780 | 10.710 | 431,391,676 |
| 2025-02-25 | 10.270 | 10.800 | 10.180 | 10.410 | 10.342 | 333,199,426 |
| 2025-02-24 | 10.630 | 10.950 | 10.330 | 10.450 | 10.382 | 348,761,820 |
| 2025-02-21 | 10.590 | 11.490 | 10.500 | 10.680 | 10.611 | 731,162,746 |
| 2025-02-20 | 10.060 | 10.930 | 9.930 | 10.600 | 10.531 | 600,015,973 |
| 2025-02-19 | 9.480 | 10.040 | 9.460 | 9.990 | 9.925 | 352,851,553 |
| 2025-02-18 | 9.890 | 10.100 | 9.400 | 9.480 | 9.419 | 305,224,550 |
| 2025-02-17 | 9.790 | 10.020 | 9.700 | 9.950 | 9.885 | 310,029,018 |
| 2025-02-14 | 9.630 | 10.120 | 9.630 | 9.790 | 9.727 | 346,518,597 |
| 2025-02-13 | 9.880 | 9.980 | 9.570 | 9.610 | 9.548 | 313,936,167 |
| 2025-02-12 | 9.980 | 10.060 | 9.710 | 9.910 | 9.846 | 329,005,114 |
| 2025-02-11 | 9.760 | 9.940 | 9.700 | 9.790 | 9.727 | 288,599,396 |
| 2025-02-10 | 10.190 | 10.220 | 9.680 | 9.800 | 9.736 | 484,895,489 |
| 2025-02-07 | 10.020 | 10.500 | 9.920 | 10.160 | 10.094 | 724,152,035 |
| 2025-02-06 | 8.950 | 9.770 | 8.910 | 9.770 | 9.707 | 281,398,473 |
| 2025-02-05 | 8.790 | 9.050 | 8.700 | 8.880 | 8.822 | 257,179,755 |
| 2025-01-27 | 8.770 | 8.770 | 8.480 | 8.510 | 8.455 | 126,737,500 |
| 2025-01-24 | 8.300 | 8.850 | 8.210 | 8.770 | 8.713 | 260,676,831 |
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.