Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	48.600	49.760	48.510	49.510	49.395	40,049,724
2026-04-21	49.500	49.640	48.400	48.780	48.667	32,747,564
2026-04-20	48.200	49.070	47.900	48.940	48.827	43,495,977
2026-04-17	47.860	48.450	47.640	48.240	48.128	29,099,650
2026-04-16	47.830	48.460	47.800	48.100	47.989	35,134,960
2026-04-15	48.860	48.980	47.390	47.540	47.430	35,978,985
2026-04-14	48.500	48.640	47.870	48.330	48.218	36,626,803
2026-04-13	47.230	47.920	47.060	47.780	47.669	27,860,475
2026-04-10	47.500	48.330	47.470	47.640	47.530	39,002,542
2026-04-09	47.260	47.410	46.800	47.210	47.101	30,245,250
2026-04-08	46.500	47.920	46.500	47.910	47.799	52,406,841
2026-04-07	45.750	45.990	45.380	45.580	45.475	17,066,994
2026-04-03	46.020	46.270	45.620	45.720	45.614	18,696,054
2026-04-02	46.710	46.710	45.780	45.880	45.774	25,133,941
2026-04-01	47.250	47.360	46.550	47.010	46.901	27,399,585
2026-03-31	46.400	47.150	46.060	46.210	46.103	24,872,262
2026-03-30	45.980	46.420	45.360	46.400	46.293	25,695,313
2026-03-27	45.880	46.860	45.770	46.740	46.632	21,080,746
2026-03-26	47.600	47.620	46.430	46.570	46.462	23,796,921
2026-03-25	47.150	47.950	47.100	47.570	47.460	34,209,609
2026-03-24	47.160	47.280	45.740	46.830	46.722	38,375,622
2026-03-23	48.100	48.650	46.300	46.450	46.343	51,267,857
2026-03-20	50.800	50.830	49.060	49.060	48.946	36,042,220
2026-03-19	50.700	51.020	50.010	50.360	50.243	34,558,637
2026-03-18	51.230	51.640	50.660	51.580	51.461	30,233,143
2026-03-17	52.180	52.340	51.110	51.170	51.052	27,623,125
2026-03-16	51.750	52.140	51.000	52.130	52.009	31,012,385
2026-03-13	52.190	52.370	51.610	51.800	51.680	28,474,658
2026-03-12	52.910	53.400	52.320	52.680	52.558	29,675,027
2026-03-11	53.680	53.680	52.970	53.080	52.957	33,530,526
2026-03-10	54.110	54.380	53.190	53.700	53.576	49,323,030
2026-03-09	51.790	53.700	51.500	53.500	53.376	54,825,499
2026-03-06	52.200	52.830	51.870	52.530	52.408	31,099,310
2026-03-05	52.880	52.960	51.910	52.190	52.069	36,059,485
2026-03-04	51.460	52.510	51.220	51.720	51.600	44,006,883
2026-03-03	54.590	54.810	52.090	52.150	52.029	65,214,027
2026-03-02	54.760	55.210	54.100	54.320	54.194	57,718,854
2026-02-27	55.480	56.270	55.300	55.820	55.691	44,625,965
2026-02-26	56.130	56.180	55.400	55.690	55.561	45,653,983
2026-02-25	56.700	57.120	55.960	56.120	55.990	57,642,499
2026-02-24	58.400	58.450	55.860	57.160	57.028	74,094,209
2026-02-13	56.880	57.670	56.810	57.120	56.988	54,681,803
2026-02-12	56.950	58.400	56.560	57.800	57.666	80,709,412
2026-02-11	56.510	57.160	56.380	56.470	56.339	41,603,442
2026-02-10	56.500	57.240	55.820	56.860	56.728	61,844,477
2026-02-09	55.750	56.700	55.350	56.410	56.279	63,446,965
2026-02-06	55.250	55.640	54.320	54.810	54.683	49,832,700
2026-02-05	56.150	56.940	55.660	55.750	55.621	50,414,774
2026-02-04	57.420	58.280	56.350	56.930	56.798	68,123,715
2026-02-03	57.990	58.140	56.480	58.120	57.985	78,213,058
2026-02-02	59.600	60.250	56.850	57.000	56.868	100,838,103
2026-01-30	60.680	61.210	58.680	59.600	59.462	131,630,865
2026-01-29	58.510	63.050	58.510	61.000	60.859	206,628,885
2026-01-28	58.500	58.750	57.260	57.320	57.187	68,016,830
2026-01-27	58.450	58.990	57.260	58.150	58.015	68,626,505
2026-01-26	59.700	60.000	57.700	58.170	58.035	84,600,776
2026-01-23	59.000	59.300	58.110	58.750	58.614	69,505,794
2026-01-22	58.600	59.770	58.110	58.440	58.305	63,777,036
2026-01-21	58.030	59.230	57.850	58.090	57.956	71,692,267
2026-01-20	61.500	61.830	58.020	58.630	58.494	120,442,957

← NewerPage 3 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.