Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	52.270	52.750	52.120	52.550	52.428	46,709,029
2025-10-23	51.820	52.100	50.690	51.850	51.730	35,494,526
2025-10-22	52.300	52.360	51.640	51.750	51.630	33,891,044
2025-10-21	52.530	53.260	51.880	52.600	52.478	52,993,725
2025-10-20	52.170	52.600	51.070	51.350	51.231	43,331,365
2025-10-17	53.720	53.720	51.270	51.340	51.221	62,899,897
2025-10-16	53.970	54.240	53.370	53.710	53.586	40,501,586
2025-10-15	53.060	54.550	52.510	54.480	54.354	58,826,099
2025-10-14	56.000	56.260	52.820	52.900	52.778	86,805,592
2025-10-13	53.770	56.500	53.710	55.420	55.292	81,288,285
2025-10-10	58.500	59.070	55.660	55.970	55.840	119,966,108
2025-10-09	56.400	60.990	55.660	59.640	59.502	157,332,469
2025-09-30	54.850	56.420	54.300	56.050	55.920	97,079,854
2025-09-29	54.250	54.900	53.610	53.950	53.825	58,830,414
2025-09-26	55.800	56.000	54.130	54.200	54.075	79,625,927
2025-09-25	54.500	56.660	54.400	56.170	56.040	123,458,703
2025-09-24	51.250	55.990	51.050	55.050	54.923	159,476,440
2025-09-23	53.310	53.360	50.750	51.650	51.530	77,932,340
2025-09-22	53.250	53.770	52.590	53.200	53.077	62,664,549
2025-09-19	52.580	53.920	52.170	52.800	52.678	74,461,813
2025-09-18	52.430	54.260	51.800	52.580	52.458	100,956,565
2025-09-17	52.250	52.750	51.700	52.400	52.279	49,909,695
2025-09-16	51.600	52.650	51.360	52.270	52.149	54,788,971
2025-09-15	51.490	52.110	51.130	51.600	51.481	42,784,169
2025-09-12	51.540	52.660	51.380	51.470	51.351	62,268,666
2025-09-11	50.470	51.490	49.720	51.490	51.371	53,469,569
2025-09-10	50.350	50.870	50.100	50.170	50.054	34,180,978
2025-09-09	52.010	52.320	50.280	50.310	50.194	67,373,879
2025-09-08	50.050	53.770	50.050	52.700	52.578	111,817,519
2025-09-05	49.190	50.000	48.310	49.890	49.775	50,549,169
2025-09-04	51.120	51.460	48.190	49.200	49.086	72,813,603
2025-09-03	53.110	53.530	51.000	51.100	50.982	71,955,665
2025-09-02	53.140	54.300	51.850	53.400	53.276	97,966,858
2025-09-01	53.880	54.370	52.880	53.140	53.017	57,969,380
2025-08-29	53.780	54.350	52.680	53.350	53.227	70,012,709
2025-08-28	52.030	53.710	51.790	53.700	53.576	107,102,870
2025-08-27	54.000	56.180	52.650	52.680	52.558	161,256,085
2025-08-26	52.200	52.620	51.850	52.050	51.930	57,884,179
2025-08-25	53.000	53.250	51.500	52.200	52.079	96,899,580
2025-08-22	50.310	52.400	50.000	52.220	52.099	99,770,900
2025-08-21	50.670	51.790	50.660	50.980	50.862	73,796,443
2025-08-20	49.670	50.660	49.100	50.500	50.383	55,934,119
2025-08-19	49.810	50.210	49.600	49.670	49.555	44,787,185
2025-08-18	49.190	50.210	49.130	49.810	49.695	65,103,659
2025-08-15	48.480	49.100	48.190	49.070	48.956	38,055,064
2025-08-14	48.990	49.690	48.410	48.530	48.418	46,571,067
2025-08-13	48.770	49.070	48.560	48.910	48.797	34,233,084
2025-08-12	49.000	49.010	48.480	48.720	48.607	28,885,526
2025-08-11	48.210	49.600	48.180	49.060	48.946	35,387,023
2025-08-08	48.880	48.880	48.160	48.220	48.108	27,427,322
2025-08-07	49.040	49.440	48.600	48.880	48.767	25,836,779
2025-08-06	48.920	49.150	48.700	49.040	48.927	27,152,583
2025-08-05	49.080	49.160	48.410	48.960	48.847	27,658,415
2025-08-04	48.280	49.070	48.110	49.070	48.956	29,384,906
2025-08-01	49.310	49.380	47.810	48.620	48.507	42,915,568
2025-07-31	48.530	49.890	48.530	48.780	48.667	55,961,722
2025-07-30	48.720	49.060	48.080	48.410	48.298	29,343,059
2025-07-29	49.050	49.290	48.350	49.010	48.897	37,164,091
2025-07-28	50.180	50.180	49.000	49.290	49.176	49,602,060
2025-07-25	48.880	50.620	48.880	50.190	50.074	92,633,575

← NewerPage 5 of 21 · 1,213 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.