Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.600 | 8.630 | 8.300 | 8.320 | 8.266 | 142,438,290 |
| 2025-01-22 | 8.450 | 8.650 | 8.400 | 8.480 | 8.425 | 150,007,112 |
| 2025-01-21 | 8.350 | 8.540 | 8.220 | 8.500 | 8.445 | 171,471,201 |
| 2025-01-20 | 8.100 | 8.500 | 8.100 | 8.290 | 8.236 | 195,000,560 |
| 2025-01-17 | 7.950 | 8.100 | 7.940 | 8.020 | 7.968 | 81,675,131 |
| 2025-01-16 | 8.100 | 8.150 | 7.930 | 8.060 | 8.008 | 132,124,724 |
| 2025-01-15 | 8.130 | 8.240 | 7.990 | 8.050 | 7.998 | 173,453,595 |
| 2025-01-14 | 7.480 | 8.200 | 7.480 | 8.110 | 8.057 | 216,068,331 |
| 2025-01-13 | 7.300 | 7.620 | 7.260 | 7.480 | 7.431 | 81,266,534 |
| 2025-01-10 | 7.550 | 7.730 | 7.480 | 7.480 | 7.431 | 145,954,004 |
| 2025-01-09 | 7.450 | 7.680 | 7.410 | 7.600 | 7.551 | 107,573,682 |
| 2025-01-08 | 7.580 | 7.580 | 7.230 | 7.490 | 7.441 | 126,513,569 |
| 2025-01-07 | 7.440 | 7.690 | 7.420 | 7.640 | 7.590 | 123,448,369 |
| 2025-01-06 | 7.600 | 7.690 | 7.310 | 7.390 | 7.342 | 109,435,052 |
| 2025-01-03 | 7.820 | 7.890 | 7.610 | 7.630 | 7.581 | 116,971,450 |
| 2025-01-02 | 7.970 | 8.140 | 7.720 | 7.820 | 7.769 | 114,643,614 |
| 2024-12-31 | 8.330 | 8.370 | 7.990 | 8.000 | 7.948 | 128,274,911 |
| 2024-12-30 | 8.540 | 8.560 | 8.300 | 8.320 | 8.266 | 113,632,447 |
| 2024-12-27 | 8.530 | 8.740 | 8.490 | 8.540 | 8.485 | 117,222,415 |
| 2024-12-26 | 8.230 | 8.600 | 8.210 | 8.540 | 8.485 | 118,879,427 |
| 2024-12-25 | 8.590 | 8.610 | 8.250 | 8.300 | 8.246 | 121,426,640 |
| 2024-12-24 | 8.500 | 8.640 | 8.460 | 8.600 | 8.544 | 104,193,028 |
| 2024-12-23 | 8.980 | 9.050 | 8.460 | 8.490 | 8.435 | 168,369,857 |
| 2024-12-20 | 8.880 | 9.130 | 8.800 | 8.980 | 8.922 | 183,677,155 |
| 2024-12-19 | 8.570 | 8.980 | 8.520 | 8.880 | 8.822 | 196,291,821 |
| 2024-12-18 | 8.780 | 8.860 | 8.660 | 8.770 | 8.713 | 97,968,242 |
| 2024-12-17 | 8.720 | 8.930 | 8.660 | 8.730 | 8.673 | 128,299,962 |
| 2024-12-16 | 9.010 | 9.020 | 8.720 | 8.790 | 8.733 | 185,589,467 |
| 2024-12-13 | 9.220 | 9.450 | 9.100 | 9.110 | 9.051 | 259,673,763 |
| 2024-12-12 | 9.500 | 9.550 | 9.180 | 9.280 | 9.220 | 294,047,662 |
| 2024-12-11 | 9.070 | 9.770 | 8.960 | 9.570 | 9.508 | 456,033,241 |
| 2024-12-10 | 9.010 | 9.450 | 8.870 | 9.050 | 8.991 | 349,057,592 |
| 2024-12-09 | 9.020 | 9.040 | 8.700 | 8.770 | 8.713 | 184,839,986 |
| 2024-12-06 | 8.750 | 8.990 | 8.750 | 8.920 | 8.862 | 225,814,055 |
| 2024-12-05 | 8.700 | 8.860 | 8.630 | 8.740 | 8.683 | 140,364,930 |
| 2024-12-04 | 8.680 | 8.990 | 8.510 | 8.800 | 8.743 | 214,670,480 |
| 2024-12-03 | 8.760 | 8.850 | 8.580 | 8.670 | 8.614 | 155,284,861 |
| 2024-12-02 | 8.910 | 9.080 | 8.740 | 8.830 | 8.773 | 305,585,949 |
| 2024-11-29 | 8.180 | 8.680 | 8.160 | 8.590 | 8.534 | 243,521,940 |
| 2024-11-28 | 8.330 | 8.550 | 8.200 | 8.240 | 8.187 | 155,388,971 |
| 2024-11-27 | 7.920 | 8.400 | 7.670 | 8.330 | 8.276 | 232,413,542 |
| 2024-11-26 | 7.980 | 8.200 | 7.920 | 7.950 | 7.898 | 114,297,518 |
| 2024-11-25 | 8.280 | 8.350 | 7.840 | 8.010 | 7.958 | 209,744,825 |
| 2024-11-22 | 8.250 | 8.690 | 8.210 | 8.280 | 8.226 | 262,187,302 |
| 2024-11-21 | 8.300 | 8.440 | 8.210 | 8.280 | 8.226 | 141,349,363 |
| 2024-11-20 | 8.290 | 8.490 | 8.200 | 8.390 | 8.336 | 164,647,411 |
| 2024-11-19 | 8.010 | 8.330 | 7.980 | 8.300 | 8.246 | 205,877,438 |
| 2024-11-18 | 8.940 | 8.960 | 8.060 | 8.150 | 8.097 | 293,172,410 |
| 2024-11-15 | 8.970 | 9.180 | 8.800 | 8.940 | 8.882 | 311,804,762 |
| 2024-11-14 | 9.500 | 9.950 | 8.900 | 8.950 | 8.892 | 464,048,133 |
| 2024-11-13 | 8.950 | 9.590 | 8.620 | 9.590 | 9.528 | 567,032,026 |
| 2024-11-12 | 8.900 | 9.410 | 8.850 | 9.070 | 9.011 | 463,509,065 |
| 2024-11-11 | 8.540 | 9.100 | 8.450 | 8.960 | 8.902 | 373,554,720 |
| 2024-11-08 | 8.730 | 8.930 | 8.590 | 8.620 | 8.564 | 290,805,728 |
| 2024-11-07 | 8.680 | 8.740 | 8.450 | 8.680 | 8.624 | 280,877,557 |
| 2024-11-06 | 9.120 | 9.160 | 8.760 | 8.840 | 8.783 | 352,281,578 |
| 2024-11-05 | 8.490 | 9.290 | 8.430 | 9.110 | 9.051 | 424,033,354 |
| 2024-11-04 | 8.300 | 8.620 | 8.280 | 8.500 | 8.445 | 157,445,918 |
| 2024-11-01 | 8.870 | 8.910 | 8.300 | 8.400 | 8.346 | 322,364,438 |
| 2024-10-31 | 9.410 | 9.410 | 8.830 | 9.020 | 8.961 | 424,159,455 |
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.