Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.690 | 9.240 | 8.510 | 9.140 | 9.081 | 402,698,323 |
| 2024-10-29 | 8.730 | 9.260 | 8.640 | 8.760 | 8.703 | 414,730,217 |
| 2024-10-28 | 8.620 | 8.810 | 8.410 | 8.730 | 8.673 | 285,516,818 |
| 2024-10-25 | 8.500 | 8.660 | 8.450 | 8.520 | 8.465 | 248,729,001 |
| 2024-10-24 | 8.730 | 8.760 | 8.450 | 8.520 | 8.465 | 334,805,311 |
| 2024-10-23 | 8.800 | 9.530 | 8.620 | 8.930 | 8.872 | 588,684,139 |
| 2024-10-22 | 8.310 | 9.320 | 8.210 | 9.020 | 8.961 | 644,416,502 |
| 2024-10-21 | 8.500 | 8.800 | 8.190 | 8.470 | 8.415 | 492,074,902 |
| 2024-10-18 | 7.910 | 8.880 | 7.840 | 8.440 | 8.385 | 556,920,802 |
| 2024-10-17 | 7.670 | 8.300 | 7.650 | 8.070 | 8.018 | 429,219,052 |
| 2024-10-16 | 7.660 | 8.120 | 7.550 | 7.680 | 7.630 | 305,176,057 |
| 2024-10-15 | 7.960 | 8.190 | 7.760 | 7.870 | 7.819 | 405,797,083 |
| 2024-10-14 | 7.050 | 7.950 | 6.970 | 7.950 | 7.898 | 457,542,600 |
| 2024-10-11 | 7.500 | 7.590 | 7.160 | 7.230 | 7.183 | 390,054,826 |
| 2024-10-10 | 7.200 | 8.030 | 7.160 | 7.960 | 7.908 | 608,527,798 |
| 2024-10-09 | 7.780 | 7.790 | 7.300 | 7.300 | 7.253 | 339,453,168 |
| 2024-10-08 | 8.260 | 8.260 | 7.410 | 8.110 | 8.057 | 494,445,536 |
| 2024-09-30 | 7.130 | 7.560 | 7.000 | 7.510 | 7.461 | 412,087,539 |
| 2024-09-27 | 6.500 | 7.040 | 6.500 | 6.880 | 6.835 | 362,343,476 |
| 2024-09-26 | 6.310 | 6.510 | 6.240 | 6.490 | 6.448 | 232,781,322 |
| 2024-09-25 | 6.520 | 6.700 | 6.350 | 6.400 | 6.359 | 306,020,505 |
| 2024-09-24 | 6.120 | 6.560 | 5.980 | 6.510 | 6.468 | 315,747,642 |
| 2024-09-23 | 6.210 | 6.360 | 6.090 | 6.120 | 6.080 | 185,170,093 |
| 2024-09-20 | 6.180 | 6.470 | 6.150 | 6.320 | 6.279 | 268,205,093 |
| 2024-09-19 | 6.100 | 6.170 | 6.050 | 6.100 | 6.060 | 172,822,417 |
| 2024-09-18 | 6.130 | 6.200 | 5.960 | 6.040 | 6.001 | 182,342,301 |
| 2024-09-13 | 6.280 | 6.450 | 6.210 | 6.210 | 6.170 | 190,789,192 |
| 2024-09-12 | 6.550 | 6.620 | 6.260 | 6.280 | 6.239 | 219,558,172 |
| 2024-09-11 | 6.710 | 6.810 | 6.460 | 6.500 | 6.458 | 209,524,080 |
| 2024-09-10 | 7.010 | 7.020 | 6.420 | 6.780 | 6.736 | 287,114,273 |
| 2024-09-09 | 7.080 | 7.240 | 6.930 | 7.100 | 7.054 | 190,955,908 |
| 2024-09-06 | 7.390 | 7.530 | 7.170 | 7.210 | 7.163 | 255,775,694 |
| 2024-09-05 | 7.350 | 7.450 | 7.270 | 7.380 | 7.332 | 225,533,583 |
| 2024-09-04 | 7.700 | 7.750 | 7.240 | 7.440 | 7.392 | 360,694,189 |
| 2024-09-03 | 7.800 | 8.040 | 7.660 | 7.940 | 7.889 | 316,789,923 |
| 2024-09-02 | 8.590 | 8.590 | 7.940 | 7.980 | 7.928 | 526,680,209 |
| 2024-08-30 | 7.760 | 8.380 | 7.680 | 8.380 | 8.326 | 455,742,195 |
| 2024-08-29 | 6.850 | 7.620 | 6.810 | 7.620 | 7.571 | 363,229,643 |
| 2024-08-28 | 6.730 | 7.060 | 6.700 | 6.930 | 6.885 | 150,373,975 |
| 2024-08-27 | 7.210 | 7.250 | 6.790 | 6.830 | 6.786 | 224,012,838 |
| 2024-08-26 | 7.250 | 7.480 | 7.020 | 7.310 | 7.263 | 286,896,204 |
| 2024-08-23 | 7.060 | 7.290 | 6.810 | 7.180 | 7.133 | 253,496,360 |
| 2024-08-22 | 7.140 | 7.250 | 6.910 | 7.080 | 7.034 | 291,145,048 |
| 2024-08-21 | 6.490 | 7.160 | 6.440 | 7.160 | 7.114 | 331,653,512 |
| 2024-08-20 | 6.640 | 6.700 | 6.480 | 6.510 | 6.468 | 96,050,714 |
| 2024-08-19 | 6.700 | 6.890 | 6.620 | 6.640 | 6.597 | 120,594,415 |
| 2024-08-16 | 6.800 | 7.000 | 6.760 | 6.790 | 6.746 | 155,882,748 |
| 2024-08-15 | 6.700 | 6.940 | 6.700 | 6.770 | 6.726 | 125,973,570 |
| 2024-08-14 | 6.790 | 6.850 | 6.600 | 6.740 | 6.696 | 102,411,657 |
| 2024-08-13 | 6.700 | 6.870 | 6.620 | 6.790 | 6.746 | 117,094,596 |
| 2024-08-12 | 6.690 | 6.950 | 6.660 | 6.720 | 6.676 | 144,357,326 |
| 2024-08-09 | 6.730 | 6.860 | 6.620 | 6.680 | 6.637 | 140,245,370 |
| 2024-08-08 | 6.390 | 6.850 | 6.300 | 6.670 | 6.627 | 190,675,221 |
| 2024-08-07 | 6.480 | 6.550 | 6.360 | 6.430 | 6.388 | 103,211,118 |
| 2024-08-06 | 6.440 | 6.570 | 6.340 | 6.480 | 6.438 | 147,590,572 |
| 2024-08-05 | 6.580 | 6.660 | 6.240 | 6.250 | 6.209 | 218,501,666 |
| 2024-08-02 | 7.000 | 7.230 | 6.780 | 6.820 | 6.776 | 203,224,369 |
| 2024-08-01 | 7.200 | 7.290 | 7.010 | 7.180 | 7.133 | 194,693,099 |
| 2024-07-31 | 6.760 | 7.330 | 6.760 | 7.200 | 7.153 | 281,234,098 |
| 2024-07-30 | 6.850 | 6.960 | 6.690 | 6.800 | 6.756 | 207,240,793 |
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.