Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.040	37.330	36.820	37.100	37.100	17,294,096
2026-10-20	36.400	37.090	36.160	37.040	37.040	22,991,846
2026-10-19	35.640	36.190	35.500	36.120	36.120	12,485,452
2026-10-16	36.600	36.790	35.480	36.000	36.000	17,404,734
2026-10-15	35.600	36.710	35.500	36.300	36.300	19,647,820
2026-10-14	37.100	37.100	36.310	36.310	36.310	13,091,228
2026-10-13	37.000	37.480	36.600	37.220	37.220	13,555,482
2026-10-12	37.400	37.630	37.250	37.440	37.440	13,843,386
2026-10-09	36.760	37.460	36.000	37.400	37.400	22,713,744
2026-10-08	37.220	37.590	36.850	36.890	36.890	14,954,893
2026-09-30	37.340	37.400	37.060	37.220	37.220	10,727,115
2026-09-29	37.100	37.460	37.030	37.200	37.200	11,120,494
2026-09-28	38.280	38.440	37.250	37.250	37.250	20,623,297
2026-09-24	38.760	38.800	38.280	38.320	38.320	13,846,110
2026-09-23	39.130	39.150	38.710	38.720	38.720	13,706,550
2026-09-22	38.990	39.370	38.930	39.120	39.120	22,774,049
2026-09-21	38.510	38.880	38.510	38.810	38.810	14,789,469
2026-09-18	38.490	38.680	38.440	38.480	38.480	16,630,982
2026-09-17	38.770	38.990	38.320	38.340	38.340	16,881,348
2026-09-16	38.880	39.080	38.560	38.900	38.900	15,602,895
2026-09-15	39.880	39.960	39.000	39.000	39.000	14,978,619
2026-09-14	39.100	39.750	38.960	39.600	39.600	20,775,740
2026-09-11	38.900	39.160	38.150	39.150	39.150	22,714,520
2026-09-10	38.980	39.270	38.700	39.160	39.160	15,186,067
2026-09-09	39.270	39.320	38.900	39.040	39.040	16,496,816
2026-09-08	39.360	39.570	39.200	39.270	39.270	15,340,492
2026-09-07	39.490	39.550	39.200	39.440	39.440	18,797,793
2026-09-04	39.540	40.100	39.380	39.500	39.500	27,137,131
2026-09-03	39.570	39.720	39.180	39.200	39.200	16,407,148
2026-09-02	39.900	39.990	39.410	39.420	39.420	21,560,082
2026-09-01	40.610	40.810	40.110	40.220	40.220	25,104,020
2026-08-31	39.510	40.450	39.310	40.300	40.300	26,921,271
2026-08-28	40.000	40.480	39.930	40.060	40.060	30,192,365
2026-08-27	39.670	39.780	39.290	39.770	39.770	22,899,650
2026-08-26	39.350	39.710	39.050	39.660	39.660	20,263,645
2026-08-25	38.870	39.350	38.730	39.350	39.350	21,557,230
2026-08-24	39.210	39.290	38.670	38.930	38.930	26,588,777
2026-08-21	39.640	39.640	38.960	39.190	39.190	36,267,113
2026-08-20	40.050	40.440	39.820	39.910	39.910	27,389,436
2026-08-19	40.700	40.850	39.710	39.820	39.820	43,122,238
2026-08-18	41.600	41.610	40.400	41.180	41.180	50,225,727
2026-08-17	41.770	41.950	41.260	41.940	41.940	30,098,604
2026-08-14	41.870	42.740	41.160	41.780	41.780	37,047,422
2026-08-13	42.620	43.160	41.950	41.960	41.960	36,059,625
2026-08-12	42.880	43.230	42.470	42.590	42.590	30,587,816
2026-08-11	43.550	43.650	42.830	42.880	42.880	33,457,223
2026-08-10	43.530	43.990	42.810	43.490	43.490	36,091,738
2026-08-07	43.430	43.860	42.450	43.530	43.530	52,262,051
2026-08-06	43.690	44.720	43.410	43.680	43.680	59,336,109
2026-08-05	43.500	45.330	43.210	44.170	44.170	78,169,789
2026-08-04	42.810	43.760	42.700	43.490	43.490	61,888,293
2026-08-03	42.300	43.780	42.290	42.810	42.810	76,761,148
2026-07-31	40.470	43.220	40.300	42.220	42.220	95,553,680
2026-07-30	39.800	40.660	39.700	39.870	39.870	32,333,928
2026-07-29	39.720	40.280	39.300	40.070	40.070	30,561,898
2026-07-28	39.210	40.450	39.200	39.810	39.810	30,040,242
2026-07-27	38.880	39.740	38.550	39.730	39.730	27,391,188
2026-07-24	40.000	40.040	38.880	38.880	38.880	39,047,762
2026-07-23	40.670	40.770	40.030	40.490	40.490	32,969,504
2026-07-22	41.360	41.440	40.680	40.830	40.830	41,814,961

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 CNY
2025-07-04	0.1000 CNY
2024-07-05	0.1000 CNY
2023-07-05	0.1000 CNY
2022-06-13	0.1000 CNY
2021-06-08	0.2000 CNY
2020-06-18	0.1000 CNY
2019-10-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.