Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	96.910	98.400	95.110	96.350	68.381	1,674,262
2023-04-28	95.400	102.01	95.400	96.930	68.792	3,589,217
2023-04-27	118.29	121.97	116.45	119.25	84.633	1,620,998
2023-04-26	113.89	120.00	113.00	118.10	83.817	1,797,549
2023-04-25	118.55	119.50	112.11	112.62	79.928	1,327,013
2023-04-24	118.48	121.78	115.53	118.55	84.136	1,515,339
2023-04-21	124.00	125.99	118.10	118.37	84.008	1,484,348
2023-04-20	126.94	127.88	123.40	123.40	87.578	935,145
2023-04-19	130.16	130.26	126.41	127.58	90.545	925,761
2023-04-18	131.07	132.79	129.15	129.72	92.064	1,020,370
2023-04-17	129.70	133.06	128.55	130.56	92.660	931,312
2023-04-14	126.65	130.78	126.15	129.70	92.049	828,874
2023-04-13	129.40	130.15	126.40	126.72	89.934	827,412
2023-04-12	131.38	132.70	129.00	129.57	91.957	570,656
2023-04-11	134.89	134.89	130.40	131.21	93.121	994,687
2023-04-10	132.88	135.88	132.01	134.89	95.733	1,017,364
2023-04-07	130.38	133.96	130.36	132.25	93.859	680,191
2023-04-06	126.58	130.68	126.51	130.40	92.546	823,300
2023-04-04	133.71	133.81	126.40	127.18	90.261	1,346,639
2023-04-03	128.00	135.20	127.67	134.06	95.144	1,338,444
2023-03-31	130.99	131.58	127.41	127.98	90.829	894,555
2023-03-30	125.63	130.15	124.50	129.58	91.964	1,066,291
2023-03-29	124.30	126.50	123.76	125.53	89.090	816,562
2023-03-28	129.67	129.67	124.43	124.50	88.359	895,029
2023-03-27	131.95	131.95	128.00	128.39	91.120	1,060,060
2023-03-24	131.59	133.41	130.33	130.93	92.922	553,999
2023-03-23	132.88	132.88	130.00	130.95	92.937	597,186
2023-03-22	134.96	137.13	131.70	132.20	93.824	991,440
2023-03-21	130.11	134.00	129.26	134.00	95.101	884,513
2023-03-20	129.00	131.30	126.71	130.11	92.340	821,758
2023-03-17	134.00	134.18	129.88	131.13	93.064	747,166
2023-03-16	136.87	136.87	132.42	132.89	94.313	638,173
2023-03-15	137.83	139.76	136.21	136.88	97.145	850,007
2023-03-14	141.66	141.66	135.79	136.66	96.989	1,562,486
2023-03-13	146.10	146.97	139.50	140.50	99.714	1,220,090
2023-03-10	150.10	151.82	145.80	146.20	103.76	519,685
2023-03-09	150.70	152.87	150.00	150.82	107.04	411,226
2023-03-08	151.60	152.80	150.23	150.99	107.16	304,913
2023-03-07	154.43	154.43	150.15	151.05	107.20	779,387
2023-03-06	152.97	154.50	150.62	154.25	109.47	539,618
2023-03-03	155.00	155.98	151.63	152.70	108.37	583,268
2023-03-02	160.00	160.00	154.25	154.70	109.79	867,421
2023-03-01	161.02	161.47	156.21	160.65	114.01	1,024,709
2023-02-28	161.00	163.38	158.56	162.50	115.33	666,050
2023-02-27	164.37	164.37	158.18	159.49	113.19	773,564
2023-02-24	164.74	166.48	163.50	164.17	116.51	392,971
2023-02-23	165.00	165.88	164.06	164.68	116.88	600,780
2023-02-22	166.00	166.46	163.76	164.00	116.39	614,504
2023-02-21	167.00	167.35	164.82	166.29	118.02	789,630
2023-02-20	169.00	169.98	163.00	166.40	118.10	1,179,145
2023-02-17	174.88	175.32	170.78	171.00	121.36	821,919
2023-02-16	182.90	185.60	174.10	174.81	124.06	1,503,107
2023-02-15	183.00	183.00	179.34	181.00	128.46	1,095,316
2023-02-14	182.00	183.51	179.17	182.54	129.55	1,545,723
2023-02-13	181.15	184.90	178.52	180.00	127.75	1,796,187
2023-02-10	186.50	186.50	178.31	179.69	127.53	1,677,909
2023-02-09	180.58	187.40	179.15	187.30	132.93	2,179,422
2023-02-08	174.04	184.50	172.85	182.81	129.74	2,776,863
2023-02-07	174.44	174.60	170.68	173.15	122.89	1,047,526
2023-02-06	172.60	174.44	170.69	172.35	122.32	1,124,846

← NewerPage 15 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.