Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.600	41.700	40.490	41.700	41.700	46,134,332
2026-07-20	40.600	41.230	40.330	40.970	40.970	39,792,016
2026-07-17	41.630	42.300	40.030	41.120	41.120	53,250,512
2026-07-16	41.090	42.450	40.880	41.990	41.990	45,275,277
2026-07-15	41.050	41.840	40.460	41.350	41.350	38,744,059
2026-07-14	41.950	42.470	40.220	41.180	41.180	44,844,457
2026-07-13	43.130	43.350	41.630	41.900	41.900	48,298,695
2026-07-10	41.990	44.300	41.500	43.190	43.090	79,759,649
2026-07-09	40.770	42.480	40.500	42.370	42.272	65,695,327
2026-07-08	40.290	41.310	39.960	40.940	40.845	44,273,472
2026-07-07	40.250	41.000	39.870	39.950	39.858	28,706,264
2026-07-06	41.390	41.480	40.520	40.650	40.556	34,444,060
2026-07-03	40.530	42.000	40.530	41.510	41.414	53,827,592
2026-07-02	41.390	42.000	40.660	41.080	40.985	54,363,612
2026-07-01	40.700	41.760	40.460	41.030	40.935	44,736,636
2026-06-30	40.010	41.500	39.940	40.840	40.745	50,811,018
2026-06-29	39.150	40.110	39.070	39.460	39.369	37,193,096
2026-06-26	41.280	41.430	39.090	39.120	39.029	62,995,798
2026-06-25	42.550	42.710	41.400	41.680	41.584	44,897,562
2026-06-24	42.250	42.880	41.570	42.600	42.501	42,032,751
2026-06-23	43.460	43.960	42.050	42.250	42.152	53,704,066
2026-06-22	42.190	44.580	42.010	43.880	43.778	68,438,111
2026-06-18	41.330	43.600	40.950	42.610	42.511	66,372,710
2026-06-17	41.270	41.950	40.580	41.590	41.494	43,108,291
2026-06-16	41.450	41.570	40.860	41.280	41.184	36,357,613
2026-06-15	41.010	41.770	41.010	41.480	41.384	49,322,247
2026-06-12	41.200	41.380	40.240	40.390	40.297	72,321,924
2026-06-11	41.900	41.900	40.530	40.790	40.696	51,036,137
2026-06-10	44.300	44.400	42.110	42.290	42.192	54,278,138
2026-06-09	44.310	44.900	43.960	44.510	44.407	32,675,647
2026-06-08	45.000	45.390	43.960	44.120	44.018	43,757,662
2026-06-05	45.830	46.430	45.010	46.030	45.923	48,205,483
2026-06-04	46.960	46.980	45.830	45.840	45.734	60,594,363
2026-06-03	47.820	48.620	47.040	47.510	47.400	58,098,355
2026-06-02	49.310	49.450	47.880	48.260	48.148	53,732,395
2026-06-01	47.900	49.870	47.600	49.140	49.026	70,303,148
2026-05-29	49.660	50.450	47.810	47.900	47.789	72,645,080
2026-05-28	50.270	50.270	47.910	49.130	49.016	87,309,360
2026-05-27	49.240	50.990	48.700	50.250	50.134	108,408,481
2026-05-26	48.340	50.100	47.730	49.250	49.136	68,937,637
2026-05-25	47.700	48.680	47.410	48.680	48.567	53,720,367
2026-05-22	47.580	47.880	46.770	47.350	47.240	41,252,913
2026-05-21	48.250	49.360	47.150	47.200	47.091	58,739,722
2026-05-20	48.880	48.940	47.880	48.000	47.889	40,329,463
2026-05-19	48.710	49.600	48.350	49.120	49.006	50,693,124
2026-05-18	47.000	49.120	46.860	48.710	48.597	62,270,902
2026-05-15	47.680	48.540	47.040	47.140	47.031	52,807,889
2026-05-14	49.770	50.290	47.680	47.680	47.570	61,328,561
2026-05-13	48.590	49.600	48.120	49.400	49.286	52,879,775
2026-05-12	50.300	50.300	48.810	48.830	48.717	53,809,808
2026-05-11	50.000	50.660	49.680	50.300	50.184	58,970,515
2026-05-08	50.500	50.880	49.620	49.910	49.794	64,741,273
2026-05-07	49.730	50.040	49.210	49.980	49.864	52,630,932
2026-05-06	48.350	50.190	48.340	49.480	49.365	70,810,376
2026-04-30	47.980	48.410	47.690	47.790	47.679	38,018,174
2026-04-29	47.680	48.180	47.010	48.060	47.949	48,923,914
2026-04-28	49.580	50.030	48.900	49.170	49.056	35,086,313
2026-04-27	49.080	50.020	48.540	49.810	49.695	38,620,772
2026-04-24	48.500	49.480	47.750	49.070	48.956	39,198,106
2026-04-23	49.730	50.090	48.680	48.890	48.777	38,515,776

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.