Lingyi iTech Guangdong Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.010	11.100	10.810	10.900	10.900	72,152,318
2026-10-21	10.990	11.070	10.800	10.850	10.850	78,434,646
2026-10-20	10.290	11.460	10.220	11.150	11.150	170,526,906
2026-10-19	9.900	10.630	9.870	10.470	10.470	86,914,419
2026-10-16	10.000	10.100	9.810	10.010	10.010	69,773,142
2026-10-15	10.180	10.380	9.860	9.860	9.860	94,218,055
2026-10-14	10.730	10.870	10.580	10.580	10.580	44,221,383
2026-10-13	10.700	10.960	10.480	10.770	10.770	62,410,922
2026-10-12	11.050	11.200	10.820	10.880	10.880	51,175,242
2026-10-09	11.300	11.370	10.700	11.150	11.150	93,317,086
2026-10-08	11.850	11.930	11.410	11.420	11.420	59,841,117
2026-09-30	12.040	12.090	11.880	11.880	11.880	44,719,621
2026-09-29	11.900	12.060	11.860	11.980	11.980	48,600,688
2026-09-28	12.160	12.250	11.800	12.010	12.010	72,584,078
2026-09-24	12.280	12.420	12.220	12.230	12.230	44,499,934
2026-09-23	12.550	12.590	12.350	12.370	12.370	69,573,102
2026-09-22	12.590	12.740	12.590	12.650	12.650	83,123,328
2026-09-21	12.520	12.630	12.480	12.540	12.540	70,247,523
2026-09-18	12.590	12.650	12.450	12.580	12.580	76,840,234
2026-09-17	12.430	12.640	12.430	12.470	12.470	71,579,453
2026-09-16	12.510	12.650	12.280	12.510	12.510	97,244,297
2026-09-15	13.080	13.100	12.550	12.610	12.610	140,228,391
2026-09-14	13.120	13.460	12.980	13.180	13.180	157,467,469
2026-09-11	12.600	13.280	12.520	13.100	13.100	198,927,156
2026-09-10	12.330	13.670	12.140	12.840	12.840	199,995,234
2026-09-09	12.430	12.490	12.300	12.440	12.440	61,784,805
2026-09-08	12.600	12.630	12.380	12.430	12.430	75,240,047
2026-09-07	12.680	12.760	12.580	12.650	12.630	69,805,305
2026-09-04	13.050	13.080	12.530	12.630	12.610	109,312,063
2026-09-03	12.780	13.000	12.580	12.900	12.880	129,956,528
2026-09-02	12.600	12.800	12.590	12.690	12.670	122,598,752
2026-09-01	12.790	12.800	12.500	12.520	12.500	82,855,677
2026-08-31	12.230	12.790	12.210	12.790	12.770	111,027,452
2026-08-28	12.500	12.880	12.470	12.470	12.450	110,306,188
2026-08-27	12.280	12.530	12.220	12.500	12.480	91,733,588
2026-08-26	12.230	12.450	12.170	12.250	12.231	65,325,917
2026-08-25	11.910	12.250	11.730	12.170	12.151	66,380,455
2026-08-24	12.210	12.530	11.980	12.080	12.061	74,100,760
2026-08-21	12.020	12.290	11.880	12.240	12.221	68,861,754
2026-08-20	12.410	12.460	12.170	12.200	12.181	74,212,631
2026-08-19	12.850	13.030	12.250	12.310	12.291	138,821,686
2026-08-18	12.980	13.090	12.710	12.940	12.920	112,563,148
2026-08-17	12.650	12.980	12.610	12.980	12.960	127,405,123
2026-08-14	12.550	12.750	12.480	12.690	12.670	85,069,586
2026-08-13	12.510	12.770	12.510	12.550	12.530	112,506,658
2026-08-12	12.610	12.610	12.460	12.510	12.490	88,838,836
2026-08-11	12.530	12.760	12.410	12.680	12.660	113,822,864
2026-08-10	12.800	12.840	12.460	12.630	12.610	85,528,280
2026-08-07	12.760	12.810	12.460	12.720	12.700	106,517,798
2026-08-06	12.810	12.920	12.620	12.740	12.720	108,970,883
2026-08-05	12.660	13.060	12.590	12.970	12.950	135,315,457
2026-08-04	12.470	12.720	12.420	12.660	12.640	94,619,413
2026-08-03	12.270	12.570	12.200	12.460	12.440	77,095,833
2026-07-31	12.640	12.740	12.360	12.400	12.380	126,137,071
2026-07-30	12.100	12.400	12.080	12.210	12.191	121,673,544
2026-07-29	12.040	12.300	11.800	12.230	12.211	102,398,948
2026-07-28	12.170	12.420	11.980	12.030	12.011	101,890,723
2026-07-27	11.980	12.400	11.850	12.400	12.380	108,108,276
2026-07-24	12.000	12.280	11.770	12.090	12.071	88,580,769
2026-07-23	12.110	12.250	12.030	12.200	12.181	79,428,927

Page 1 of 1 · 60 trading days

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.