Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	63.780	65.020	60.810	61.050	60.909	149,168,201
2026-01-16	61.540	67.500	61.520	63.700	63.553	157,239,198
2026-01-15	61.660	66.300	61.540	63.390	63.243	149,937,186
2026-01-14	61.260	64.500	61.260	62.640	62.495	209,243,343
2026-01-13	61.020	65.000	60.800	60.890	60.749	223,585,590
2026-01-12	57.500	60.500	57.300	59.600	59.462	199,793,135
2026-01-09	53.150	55.850	52.920	55.600	55.471	141,793,653
2026-01-08	53.730	54.460	53.100	53.410	53.286	77,902,465
2026-01-07	53.910	54.220	52.570	53.020	52.897	82,805,682
2026-01-06	54.070	54.590	53.180	53.890	53.765	112,052,553
2026-01-05	51.000	54.540	51.000	53.840	53.715	134,685,730
2025-12-31	49.500	50.790	49.500	50.290	50.174	66,144,393
2025-12-30	48.710	49.160	48.660	48.950	48.837	29,672,777
2025-12-29	48.870	49.300	48.460	49.020	48.907	34,137,194
2025-12-26	48.760	49.350	48.620	48.840	48.727	29,547,418
2025-12-25	48.800	48.900	48.370	48.750	48.637	24,945,060
2025-12-24	48.630	48.900	48.450	48.730	48.617	20,168,442
2025-12-23	49.010	49.050	48.580	48.620	48.507	20,332,108
2025-12-22	48.940	49.240	48.760	49.050	48.936	20,540,101
2025-12-19	48.750	48.960	48.660	48.800	48.687	15,812,949
2025-12-18	48.910	49.330	48.660	48.660	48.547	17,993,019
2025-12-17	48.740	49.420	48.510	49.330	49.216	21,704,079
2025-12-16	49.660	49.860	48.750	48.750	48.637	21,558,527
2025-12-15	49.500	50.380	49.200	49.870	49.755	30,288,338
2025-12-12	48.800	49.820	48.710	49.700	49.585	40,063,623
2025-12-11	49.250	49.280	48.850	48.870	48.757	21,127,203
2025-12-10	48.400	49.180	48.100	49.160	49.046	23,390,462
2025-12-09	49.180	49.310	48.510	48.630	48.517	21,278,868
2025-12-08	49.060	49.410	48.900	49.180	49.066	23,956,216
2025-12-05	48.630	49.060	48.200	48.830	48.717	21,320,021
2025-12-04	48.460	48.790	48.080	48.630	48.517	19,780,200
2025-12-03	49.550	49.610	48.500	48.510	48.398	27,198,473
2025-12-02	50.150	50.200	49.430	49.490	49.375	21,049,314
2025-12-01	49.820	50.300	49.450	50.080	49.964	28,084,370
2025-11-28	49.450	49.680	49.180	49.520	49.405	20,985,265
2025-11-27	50.030	50.490	49.330	49.370	49.256	28,779,929
2025-11-26	50.110	50.740	49.900	50.020	49.904	30,017,760
2025-11-25	50.660	51.580	50.460	50.530	50.413	40,604,112
2025-11-24	49.800	50.840	48.830	50.550	50.433	41,529,696
2025-11-21	49.540	50.200	48.640	49.200	49.086	37,714,069
2025-11-20	51.300	51.400	50.080	50.100	49.984	24,210,821
2025-11-19	51.460	51.490	50.550	50.920	50.802	29,111,328
2025-11-18	50.400	52.000	50.100	51.550	51.431	45,693,349
2025-11-17	49.900	50.900	49.820	50.560	50.443	29,297,838
2025-11-14	50.400	50.540	49.980	49.980	49.864	30,107,385
2025-11-13	50.540	51.060	50.370	50.870	50.752	27,468,832
2025-11-12	51.480	51.680	50.180	50.550	50.433	38,068,571
2025-11-11	53.020	53.150	51.200	51.480	51.361	52,203,179
2025-11-10	52.660	53.420	52.660	52.910	52.788	34,712,189
2025-11-07	53.150	53.270	52.500	52.520	52.398	38,475,085
2025-11-06	52.780	54.600	52.380	53.600	53.476	49,475,837
2025-11-05	53.010	53.390	52.090	52.770	52.648	56,542,146
2025-11-04	54.900	54.900	53.710	54.090	53.965	56,357,496
2025-11-03	56.280	56.380	54.710	55.600	55.471	66,267,134
2025-10-31	54.110	55.830	54.100	55.600	55.471	85,594,598
2025-10-30	53.700	55.150	53.430	54.020	53.895	74,352,501
2025-10-29	53.340	53.990	53.010	53.990	53.865	51,181,606
2025-10-28	52.790	54.480	52.460	53.590	53.466	71,984,100
2025-10-27	53.200	53.530	52.560	52.820	52.698	50,969,978
2025-10-24	52.270	52.750	52.120	52.550	52.428	46,709,029

← NewerPage 4 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.