Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	218.84	223.00	215.36	216.13	153.39	1,165,862
2022-08-02	219.00	220.89	209.18	215.63	153.03	1,386,478
2022-08-01	203.21	223.32	203.21	221.52	157.21	1,694,609
2022-07-29	212.41	215.99	202.20	206.72	146.71	1,247,524
2022-07-28	213.19	221.01	212.46	213.60	151.59	830,537
2022-07-27	207.00	211.38	205.12	211.11	149.83	626,501
2022-07-26	203.00	208.90	201.01	208.10	147.69	730,830
2022-07-25	207.68	213.90	202.03	205.00	145.49	754,140
2022-07-22	213.00	215.95	204.89	207.42	147.21	1,088,203
2022-07-21	206.88	214.80	203.10	209.00	148.33	727,090
2022-07-20	205.78	208.96	199.11	207.72	147.42	842,303
2022-07-19	208.01	214.56	203.39	204.10	144.85	1,322,036
2022-07-18	207.00	211.33	201.61	208.94	148.29	1,021,280
2022-07-15	209.94	214.89	207.66	209.38	148.60	960,142
2022-07-14	205.24	215.99	200.38	210.00	149.04	1,180,683
2022-07-13	210.55	210.55	195.05	206.24	146.37	955,647
2022-07-12	215.30	215.30	205.00	205.00	145.49	741,833
2022-07-11	215.00	217.99	205.72	214.80	152.45	1,207,862
2022-07-08	218.90	229.20	214.06	215.53	152.96	841,520
2022-07-07	225.00	225.00	214.13	217.01	154.01	777,012
2022-07-06	215.00	231.80	215.00	220.00	156.14	1,090,419
2022-07-05	226.85	226.85	212.50	217.38	154.28	630,149
2022-07-04	219.98	224.89	218.56	223.00	158.27	763,750
2022-07-01	219.00	225.50	212.30	219.51	155.79	1,194,389
2022-06-30	222.50	231.28	216.50	221.30	157.06	1,538,719
2022-06-29	232.90	233.01	223.06	223.21	158.41	862,433
2022-06-28	238.03	238.99	220.25	233.01	165.37	1,222,534
2022-06-27	237.96	237.96	232.01	236.67	167.97	684,058
2022-06-24	236.88	242.79	231.65	237.50	168.56	1,059,597
2022-06-23	232.10	239.39	229.34	236.80	168.06	893,503
2022-06-22	235.00	236.60	228.26	232.06	164.70	814,024
2022-06-21	235.09	237.11	226.67	230.00	163.23	941,628
2022-06-20	238.59	243.59	227.00	235.09	166.85	935,068
2022-06-17	228.68	242.88	226.80	239.50	169.98	976,417
2022-06-16	229.00	237.98	226.00	232.79	165.21	852,044
2022-06-15	232.00	242.50	228.91	233.00	165.36	1,285,853
2022-06-14	238.94	238.94	223.86	234.45	166.39	1,344,365
2022-06-13	221.98	243.00	216.00	242.60	172.18	1,620,635
2022-06-10	207.00	225.14	203.80	222.00	157.56	1,299,816
2022-06-09	209.87	209.88	201.50	208.00	147.43	973,019
2022-06-08	206.64	209.40	201.03	206.99	146.71	1,695,216
2022-06-07	204.76	206.99	198.91	201.50	142.82	660,822
2022-06-06	189.88	213.80	187.50	204.77	145.14	1,746,270
2022-06-02	173.25	187.80	172.95	187.15	132.65	812,096
2022-06-01	171.39	178.00	169.50	175.50	124.39	460,031
2022-05-31	166.02	173.00	162.11	171.40	121.49	483,620
2022-05-30	165.96	168.00	163.00	165.85	117.55	393,331
2022-05-27	167.00	171.00	164.10	166.00	117.66	395,640
2022-05-26	166.75	168.18	161.27	165.90	117.59	353,130
2022-05-25	166.03	171.33	160.11	166.00	117.66	715,897
2022-05-24	175.66	176.84	165.00	165.90	117.59	486,228
2022-05-23	177.55	177.99	173.02	175.70	124.53	460,286
2022-05-20	175.30	179.88	172.00	177.55	125.85	702,496
2022-05-19	169.00	175.97	166.16	174.07	123.38	655,146
2022-05-18	164.60	173.49	163.29	170.00	120.49	621,979
2022-05-17	159.56	167.47	154.22	165.84	117.55	715,187
2022-05-16	161.09	166.96	156.46	158.30	112.20	668,571
2022-05-13	162.08	165.58	160.32	160.45	113.73	560,523
2022-05-12	158.26	165.89	158.26	162.65	115.28	578,852
2022-05-11	156.00	167.34	153.10	161.09	114.18	797,032

← NewerPage 18 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.