Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	230.00	230.20	211.11	219.70	155.72	1,018,319
2022-02-08	241.44	246.00	224.04	227.92	161.55	695,207
2022-02-07	243.50	249.72	236.55	243.58	172.65	526,750
2022-01-28	253.70	253.70	231.22	234.50	166.21	1,058,254
2022-01-27	262.66	270.00	250.55	251.50	178.26	739,177
2022-01-26	261.59	267.90	254.03	260.71	184.79	440,514
2022-01-25	264.28	272.98	258.79	262.00	185.70	637,600
2022-01-24	254.90	269.25	250.78	263.84	187.01	683,060
2022-01-21	264.30	269.51	253.51	254.90	180.67	791,646
2022-01-20	277.11	281.66	266.00	267.80	189.81	701,731
2022-01-19	287.99	289.36	275.35	278.56	197.44	601,490
2022-01-18	283.23	296.00	282.01	286.09	202.78	510,031
2022-01-17	278.02	291.82	278.02	288.13	204.22	488,108
2022-01-14	282.36	287.00	276.01	283.80	201.15	660,959
2022-01-13	288.80	302.80	278.31	282.87	200.49	1,370,682
2022-01-12	260.07	284.49	260.07	283.40	200.87	1,387,632
2022-01-11	254.77	274.58	254.77	260.50	184.64	1,323,393
2022-01-10	243.63	259.50	240.01	258.00	182.87	1,027,817
2022-01-07	251.00	251.00	238.35	243.40	172.52	553,086
2022-01-06	247.00	251.35	241.72	247.00	175.07	914,677
2022-01-05	264.47	265.00	248.50	248.50	176.13	1,535,349
2022-01-04	293.00	293.00	263.77	266.01	188.54	1,645,049
2021-12-31	277.96	295.99	277.96	293.00	207.68	759,654
2021-12-30	274.16	277.77	274.16	277.01	196.34	216,339
2021-12-29	272.23	277.29	272.23	275.92	195.57	337,699
2021-12-28	271.00	279.49	263.97	277.40	196.62	564,090
2021-12-27	262.66	268.50	261.57	265.58	188.24	398,402
2021-12-24	269.99	269.99	256.00	262.00	185.70	598,484
2021-12-23	279.01	280.30	268.63	269.99	191.37	500,068
2021-12-22	277.50	284.00	275.40	277.60	196.76	373,508
2021-12-21	278.66	281.55	270.98	277.60	196.76	397,201
2021-12-20	277.20	283.55	270.01	277.04	196.36	824,446
2021-12-17	292.92	294.99	277.36	277.36	196.59	742,135
2021-12-16	300.50	303.50	290.30	293.64	208.13	641,306
2021-12-15	302.78	309.01	301.11	301.90	213.98	437,899
2021-12-14	301.05	306.04	300.10	302.78	214.61	393,355
2021-12-13	301.01	310.00	301.01	304.85	216.07	627,898
2021-12-10	310.23	310.56	300.00	305.00	216.18	859,910
2021-12-09	319.00	326.88	310.13	312.50	221.50	886,425
2021-12-08	290.00	318.00	290.00	316.13	224.07	1,889,788
2021-12-07	302.00	305.88	285.52	290.00	205.55	1,172,901
2021-12-06	302.83	306.00	290.00	304.74	216.00	1,014,581
2021-12-03	311.00	311.00	300.31	305.87	216.80	766,175
2021-12-02	315.99	326.99	306.68	307.23	217.76	1,426,860
2021-12-01	310.99	315.55	301.49	306.39	217.17	751,535
2021-11-30	317.25	319.65	308.88	310.99	220.43	543,022
2021-11-29	305.93	324.30	302.67	314.37	222.82	853,802
2021-11-26	308.62	321.80	306.81	308.06	218.35	1,084,834
2021-11-25	305.00	308.00	297.91	303.01	214.77	907,510
2021-11-24	314.60	319.80	300.30	302.69	214.54	1,417,754
2021-11-23	320.00	323.00	302.59	313.53	222.23	2,312,837
2021-11-22	302.00	336.00	300.00	330.96	234.58	2,225,174
2021-11-19	284.49	287.96	275.98	283.10	200.66	1,027,892
2021-11-18	283.64	297.68	281.03	287.92	204.07	1,028,591
2021-11-17	288.00	289.18	279.10	285.00	202.00	850,803
2021-11-16	299.00	300.00	278.21	284.17	201.42	1,291,833
2021-11-15	313.49	313.49	291.00	297.31	210.73	1,203,969
2021-11-12	297.00	321.96	295.17	313.50	222.21	833,540
2021-11-11	299.36	309.00	294.00	298.00	211.22	845,749
2021-11-10	308.29	311.85	300.08	300.21	212.79	742,203

← NewerPage 20 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.