Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	188.70	201.27	188.70	201.27	142.84	847,326
2022-11-02	187.56	193.50	184.19	191.58	135.97	815,452
2022-11-01	180.01	190.00	180.00	187.50	133.07	988,828
2022-10-31	186.10	194.86	183.51	187.17	132.84	1,291,593
2022-10-28	202.00	202.00	188.08	190.00	134.84	1,532,018
2022-10-27	201.88	208.57	192.95	195.99	139.10	1,307,850
2022-10-26	199.10	201.92	196.16	199.30	141.45	882,435
2022-10-25	199.01	204.98	194.94	200.07	141.99	704,688
2022-10-24	203.50	205.14	198.89	199.20	141.37	916,438
2022-10-21	203.01	208.92	201.20	207.99	147.61	885,565
2022-10-20	210.90	210.90	201.33	207.31	147.13	838,283
2022-10-19	208.50	216.58	207.28	209.64	148.78	752,726
2022-10-18	214.96	216.17	208.28	210.07	149.09	487,204
2022-10-17	209.00	215.00	205.22	212.28	150.66	763,233
2022-10-14	205.00	206.60	197.16	205.22	145.65	668,130
2022-10-13	202.00	209.00	200.01	200.66	142.41	446,133
2022-10-12	196.59	205.01	185.39	203.60	144.50	1,234,744
2022-10-11	201.51	202.80	195.00	195.15	138.50	447,340
2022-10-10	209.74	211.90	197.21	198.88	141.15	665,700
2022-09-30	216.61	219.48	207.08	208.35	147.87	568,072
2022-09-29	223.96	224.55	211.00	218.00	154.72	738,222
2022-09-28	228.13	231.90	216.00	221.49	157.19	770,278
2022-09-27	233.00	234.00	224.59	228.13	161.91	447,388
2022-09-26	226.00	237.00	221.89	230.50	163.59	783,423
2022-09-23	228.68	233.61	220.71	225.39	159.96	584,509
2022-09-22	224.02	237.00	219.07	232.50	165.01	773,192
2022-09-21	232.02	233.28	223.21	226.23	160.56	554,668
2022-09-20	235.21	241.80	230.41	232.02	164.67	755,239
2022-09-19	234.24	239.98	229.00	234.00	166.07	899,439
2022-09-16	231.13	239.50	228.02	232.79	165.21	598,812
2022-09-15	247.22	247.22	228.00	233.30	165.58	1,234,350
2022-09-14	248.01	254.00	242.35	245.80	174.45	890,229
2022-09-13	258.54	262.99	248.15	254.21	180.42	962,761
2022-09-09	256.03	261.79	250.33	254.38	180.54	348,496
2022-09-08	265.00	269.88	259.23	260.20	184.67	508,341
2022-09-07	257.92	269.98	257.39	266.66	189.25	720,816
2022-09-06	260.30	260.30	247.02	255.21	181.13	740,899
2022-09-05	242.33	266.29	236.30	255.20	181.12	1,415,827
2022-09-02	230.86	244.41	230.86	242.33	171.98	1,158,025
2022-09-01	242.36	242.36	225.69	230.56	163.63	1,279,395
2022-08-31	237.49	248.98	231.96	238.00	168.91	1,716,174
2022-08-30	242.63	253.99	237.56	237.56	168.60	1,244,049
2022-08-29	243.01	255.99	240.10	250.39	177.70	1,072,253
2022-08-26	251.36	256.00	245.00	248.10	176.08	1,279,224
2022-08-25	270.84	270.85	242.98	248.50	176.36	1,977,971
2022-08-24	277.16	284.00	261.03	269.00	190.91	2,554,181
2022-08-23	265.13	286.00	260.02	279.48	198.35	3,357,960
2022-08-22	217.00	256.28	207.11	256.28	181.88	2,811,299
2022-08-19	226.00	226.85	213.00	213.57	151.57	584,147
2022-08-18	222.70	226.80	220.01	224.33	159.21	493,452
2022-08-17	228.51	228.51	217.15	222.70	158.05	734,729
2022-08-16	215.71	227.00	214.00	221.60	157.27	837,852
2022-08-15	207.66	216.81	207.00	215.40	152.87	975,139
2022-08-12	224.20	224.50	210.16	210.80	149.61	1,014,270
2022-08-11	228.97	232.00	222.05	224.20	159.12	811,827
2022-08-10	220.00	230.18	217.93	227.53	161.48	1,018,061
2022-08-09	217.13	225.76	213.00	221.39	157.12	1,111,724
2022-08-08	214.40	218.21	207.97	217.43	154.31	1,039,816
2022-08-05	210.01	219.54	209.83	215.29	152.79	698,594
2022-08-04	219.95	219.95	210.23	212.30	150.67	809,019

← NewerPage 17 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.