Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	156.00	167.34	153.10	161.09	114.18	797,032
2022-05-10	149.38	157.48	147.00	153.34	108.69	735,770
2022-05-09	155.87	157.50	149.00	149.71	106.11	610,969
2022-05-06	154.05	154.86	150.10	154.61	109.59	307,351
2022-05-05	156.02	159.00	150.33	157.96	111.96	1,017,235
2022-04-29	154.69	159.46	145.80	158.00	111.99	937,081
2022-04-28	144.80	155.00	138.59	152.40	108.02	1,458,487
2022-04-27	125.78	144.66	125.00	141.16	100.05	749,945
2022-04-26	131.50	133.12	126.81	128.10	90.796	575,129
2022-04-25	137.84	140.00	131.01	131.01	92.858	654,350
2022-04-22	148.73	150.24	143.17	143.18	101.48	507,883
2022-04-21	158.05	161.16	146.36	149.98	106.30	953,139
2022-04-20	164.68	164.68	159.11	159.63	113.14	280,575
2022-04-19	168.35	169.01	163.00	163.08	115.59	372,888
2022-04-18	164.55	168.99	158.00	167.70	118.86	612,875
2022-04-15	161.45	166.65	156.50	164.34	116.48	630,795
2022-04-14	159.42	165.44	155.09	161.77	114.66	910,432
2022-04-13	160.00	163.80	156.04	158.69	112.48	824,161
2022-04-12	162.40	167.53	158.72	162.03	114.85	620,662
2022-04-11	170.26	170.26	158.30	163.00	115.53	1,062,878
2022-04-08	174.54	178.66	169.33	170.52	120.86	539,687
2022-04-07	179.06	184.03	174.63	174.68	123.81	588,630
2022-04-06	184.86	186.24	178.08	181.80	128.86	593,241
2022-04-01	181.11	188.41	181.11	184.46	130.74	533,831
2022-03-31	192.00	193.44	184.75	187.59	132.96	469,998
2022-03-30	182.66	194.60	182.66	193.17	136.92	707,960
2022-03-29	187.00	189.79	179.33	181.45	128.61	558,234
2022-03-28	190.13	194.50	184.30	186.90	132.47	879,526
2022-03-25	204.78	207.61	194.61	195.42	138.51	917,413
2022-03-24	203.83	207.87	198.60	204.78	145.15	525,831
2022-03-23	205.88	209.00	200.64	204.95	145.27	470,957
2022-03-22	201.00	209.00	198.01	204.59	145.01	908,451
2022-03-21	188.20	204.50	187.60	201.26	142.65	1,247,975
2022-03-18	190.00	190.05	183.05	187.50	132.90	1,101,651
2022-03-17	181.24	197.50	180.66	192.49	136.43	1,693,136
2022-03-16	176.77	180.00	164.21	177.58	125.87	1,506,804
2022-03-15	174.47	183.49	170.93	171.89	121.83	967,801
2022-03-14	178.90	179.49	172.20	176.64	125.20	708,303
2022-03-11	176.00	180.79	172.20	180.00	127.58	749,820
2022-03-10	180.70	186.66	177.03	178.99	126.87	1,388,898
2022-03-09	178.40	178.60	165.17	174.31	123.55	1,297,441
2022-03-08	189.16	190.00	175.00	176.85	125.35	1,234,402
2022-03-07	200.96	204.08	185.00	186.00	131.83	1,071,586
2022-03-04	206.79	209.90	201.01	201.19	142.60	625,651
2022-03-03	221.35	221.35	205.66	209.00	148.14	775,884
2022-03-02	216.15	219.50	213.78	218.85	155.12	405,967
2022-03-01	224.40	224.40	215.89	217.41	154.10	366,265
2022-02-28	229.60	229.80	218.99	220.00	155.93	655,013
2022-02-25	223.50	232.96	222.06	225.05	159.51	797,743
2022-02-24	223.00	228.50	217.00	219.37	155.49	726,941
2022-02-23	213.00	227.60	212.45	226.00	160.19	754,703
2022-02-22	212.00	212.45	204.00	212.38	150.53	883,440
2022-02-21	213.66	216.90	211.09	212.50	150.62	424,361
2022-02-18	222.89	224.65	212.18	213.88	151.60	613,270
2022-02-17	215.64	225.55	215.05	220.35	156.18	643,972
2022-02-16	221.35	228.00	214.44	215.60	152.81	632,273
2022-02-15	204.78	222.88	204.67	220.00	155.93	821,394
2022-02-14	205.66	209.10	200.30	204.80	145.16	579,349
2022-02-11	209.83	213.14	204.54	206.00	146.01	883,401
2022-02-10	217.19	223.86	207.01	211.21	149.70	1,080,115

← NewerPage 19 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.