Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	178.50	179.21	170.04	174.00	123.49	1,404,043
2023-02-02	177.55	179.98	173.42	176.00	124.91	1,483,652
2023-02-01	162.90	179.30	162.13	178.50	126.68	2,927,482
2023-01-31	161.30	163.08	159.11	161.81	114.84	983,152
2023-01-30	161.73	170.88	161.20	162.38	115.24	2,229,337
2023-01-20	168.00	168.00	158.18	159.10	112.91	2,311,800
2023-01-19	169.00	170.78	167.11	170.25	120.83	390,397
2023-01-18	168.62	170.47	165.62	169.56	120.34	557,237
2023-01-17	166.65	168.15	164.92	167.37	118.78	691,866
2023-01-16	165.49	170.95	163.50	166.56	118.21	807,496
2023-01-13	166.15	167.82	163.11	165.59	117.52	644,117
2023-01-12	166.58	168.81	166.00	166.15	117.92	438,037
2023-01-11	169.69	171.18	165.60	166.32	118.04	468,090
2023-01-10	169.19	170.98	167.77	168.10	119.30	590,031
2023-01-09	168.28	173.50	167.01	169.75	120.47	805,851
2023-01-06	164.00	169.50	164.00	168.28	119.43	720,031
2023-01-05	160.61	166.60	158.89	164.50	116.75	815,165
2023-01-04	163.39	163.39	159.09	160.01	113.56	633,872
2023-01-03	157.40	163.70	155.24	163.20	115.82	735,205
2022-12-30	161.00	162.50	156.82	157.38	111.69	666,274
2022-12-29	159.83	163.50	159.00	160.51	113.92	559,806
2022-12-28	161.00	162.75	156.01	159.52	113.21	580,213
2022-12-27	161.03	164.72	157.00	160.89	114.19	590,336
2022-12-26	153.00	161.50	153.00	159.98	113.54	656,037
2022-12-23	153.43	155.37	150.00	153.99	109.29	395,887
2022-12-22	159.88	160.02	154.00	154.97	109.98	537,154
2022-12-21	163.99	163.99	157.15	158.38	112.40	516,166
2022-12-20	163.20	164.48	161.65	163.00	115.68	444,704
2022-12-19	164.67	168.86	161.68	163.20	115.82	512,953
2022-12-16	168.78	169.62	163.21	164.30	116.61	553,057
2022-12-15	166.00	171.69	163.00	170.48	120.99	767,372
2022-12-14	165.20	166.79	162.36	166.21	117.96	792,188
2022-12-13	171.00	171.98	164.49	165.20	117.24	1,127,091
2022-12-12	172.37	174.94	168.54	170.99	121.35	1,336,498
2022-12-09	178.20	178.50	170.33	172.37	122.33	1,855,637
2022-12-08	182.80	183.47	177.80	178.20	126.47	767,158
2022-12-07	178.87	184.49	177.52	181.66	128.93	961,266
2022-12-06	176.89	183.30	173.56	180.68	128.23	952,400
2022-12-05	179.00	185.88	176.42	178.76	126.87	886,268
2022-12-02	178.70	179.43	175.05	177.25	125.80	629,596
2022-12-01	176.33	181.50	175.00	178.69	126.82	1,345,867
2022-11-30	174.00	177.63	172.12	175.29	124.40	564,160
2022-11-29	182.90	182.90	172.00	175.00	124.20	1,019,554
2022-11-28	172.29	180.98	172.29	179.63	127.49	1,323,954
2022-11-25	185.00	185.00	175.00	176.00	124.91	1,148,553
2022-11-24	186.97	189.80	179.27	184.35	130.84	1,450,071
2022-11-23	188.00	190.96	182.36	183.95	130.55	1,766,924
2022-11-22	171.00	198.71	171.00	187.12	132.80	3,004,726
2022-11-21	174.18	177.97	169.21	170.55	121.04	920,522
2022-11-18	169.40	177.01	166.36	176.80	125.48	1,399,743
2022-11-17	174.84	174.84	168.00	170.18	120.78	465,417
2022-11-16	177.00	178.03	172.21	173.70	123.28	542,785
2022-11-15	169.49	177.70	168.53	177.00	125.62	916,988
2022-11-14	175.88	175.89	167.32	168.51	119.59	1,220,640
2022-11-11	181.00	183.00	176.00	176.01	124.92	1,070,049
2022-11-10	188.79	191.68	173.32	178.18	126.46	2,340,469
2022-11-09	184.90	192.80	183.02	188.49	133.77	1,027,177
2022-11-08	194.16	197.20	182.27	184.60	131.01	1,472,440
2022-11-07	199.00	202.50	194.62	195.60	138.82	824,283
2022-11-04	198.01	201.61	197.35	199.80	141.80	989,888

← NewerPage 16 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.