Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	42.880	43.100	42.180	42.550	42.550	989,332
2023-10-30	42.010	43.300	41.570	43.080	43.080	1,531,486
2023-10-27	39.920	42.490	39.610	42.100	42.100	1,581,669
2023-10-26	39.950	40.330	38.850	40.270	40.270	1,043,424
2023-10-25	40.010	41.140	40.010	40.200	40.200	951,522
2023-10-24	39.720	40.600	39.430	40.200	40.200	1,057,134
2023-10-23	40.900	40.900	39.410	39.880	39.880	1,304,128
2023-10-20	40.340	41.480	40.330	40.760	40.760	1,116,567
2023-10-19	40.750	41.600	40.450	40.600	40.600	1,079,250
2023-10-18	41.380	41.680	40.760	40.840	40.840	1,157,703
2023-10-17	42.180	42.530	41.080	41.380	41.380	1,662,211
2023-10-16	43.420	43.420	41.550	41.850	41.850	1,483,094
2023-10-13	44.880	44.880	42.820	43.420	43.420	1,709,841
2023-10-12	44.430	45.820	44.010	45.170	45.170	1,605,025
2023-10-11	43.310	44.780	43.310	44.330	44.330	1,301,345
2023-10-10	44.000	44.900	43.250	43.330	43.330	1,277,563
2023-10-09	44.790	44.940	43.610	43.820	43.820	817,170
2023-09-28	44.370	45.390	44.370	45.020	45.020	852,417
2023-09-27	44.000	45.540	43.920	44.650	44.650	1,117,794
2023-09-26	44.280	44.670	43.810	44.200	44.200	591,758
2023-09-25	44.320	44.890	43.690	44.180	44.180	870,336
2023-09-22	43.200	44.480	43.150	44.350	44.350	1,597,196
2023-09-21	43.900	44.550	43.170	43.350	43.350	1,034,938
2023-09-20	45.060	45.060	43.930	44.090	44.090	706,201
2023-09-19	45.780	45.900	44.560	44.640	44.640	1,045,994
2023-09-18	44.880	47.650	44.380	46.070	46.070	1,642,293
2023-09-15	45.170	46.350	44.420	45.550	45.550	1,085,010
2023-09-14	46.240	46.270	44.670	45.100	45.100	820,530
2023-09-13	47.400	47.500	45.730	46.400	46.400	820,383
2023-09-12	47.680	47.680	46.380	47.230	47.230	1,029,350
2023-09-11	46.920	48.210	46.000	47.940	47.940	1,384,540
2023-09-08	46.270	47.440	46.270	46.690	46.690	1,048,268
2023-09-07	47.810	48.000	46.250	46.400	46.400	1,248,959
2023-09-06	47.550	48.160	47.000	47.810	47.810	976,300
2023-09-05	47.940	48.400	47.190	47.650	47.650	1,101,059
2023-09-04	46.860	47.770	46.560	47.710	47.710	1,212,018
2023-09-01	46.750	47.150	46.110	46.720	46.720	906,881
2023-08-31	47.290	47.530	46.610	47.100	47.100	1,036,234
2023-08-30	47.550	48.160	46.800	47.550	47.550	1,218,430
2023-08-29	45.180	47.470	44.800	47.390	47.390	1,943,035
2023-08-28	45.900	47.400	45.110	45.180	45.180	2,641,171
2023-08-25	44.020	44.670	42.820	43.060	43.060	1,111,900
2023-08-24	45.090	45.290	43.960	44.340	44.340	1,147,827
2023-08-23	46.390	46.560	44.650	44.760	44.760	1,166,551
2023-08-22	47.610	48.060	45.350	46.300	46.300	1,615,280
2023-08-21	48.370	49.160	47.400	47.470	47.470	820,766
2023-08-18	49.220	50.620	48.390	48.500	48.500	1,404,337
2023-08-17	47.980	49.290	47.440	49.220	49.220	1,067,293
2023-08-16	48.520	49.490	47.800	47.880	47.880	877,204
2023-08-15	49.400	49.850	47.990	48.540	48.540	784,301
2023-08-14	49.950	50.140	48.410	49.260	49.260	960,159
2023-08-11	51.780	51.780	50.080	50.140	50.140	758,882
2023-08-10	51.150	51.900	51.150	51.600	51.600	498,890
2023-08-09	51.450	51.700	51.000	51.150	51.150	595,633
2023-08-08	51.790	51.890	51.100	51.470	51.470	564,447
2023-08-07	52.460	52.700	51.500	51.790	51.790	947,804
2023-08-04	52.180	52.730	51.850	52.460	52.460	925,415
2023-08-03	52.000	52.140	51.300	51.950	51.950	727,021
2023-08-02	51.910	52.470	51.410	51.840	51.840	763,573
2023-08-01	52.390	52.600	51.440	51.810	51.810	734,807

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5600 CNY
2022-06-10	0.2700 CNY
2021-10-13	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.