Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.800	48.280	47.610	48.250	48.138	31,228,686
2025-07-23	47.490	48.090	47.450	47.700	47.590	27,186,748
2025-07-22	47.720	47.860	47.300	47.520	47.410	20,930,697
2025-07-21	47.780	48.070	47.550	47.920	47.809	23,950,269
2025-07-18	47.760	48.500	47.480	47.660	47.550	33,241,377
2025-07-17	47.080	47.940	46.830	47.600	47.490	30,897,041
2025-07-16	47.360	47.860	46.910	47.080	46.971	28,258,789
2025-07-15	46.330	47.380	46.020	47.240	47.131	34,173,865
2025-07-14	46.940	46.940	46.330	46.370	46.263	20,916,354
2025-07-11	46.490	47.110	44.980	46.980	46.871	45,847,573
2025-07-10	46.770	47.000	46.580	46.810	46.702	15,070,165
2025-07-09	46.840	47.150	46.700	46.820	46.712	17,713,391
2025-07-08	46.330	46.850	46.100	46.840	46.732	16,623,691
2025-07-07	46.880	46.890	46.280	46.330	46.223	14,024,001
2025-07-04	47.110	47.350	46.550	46.910	46.801	15,829,904
2025-07-03	47.080	47.330	46.910	47.120	46.911	12,224,599
2025-07-02	47.520	47.700	46.900	47.140	46.931	17,210,343
2025-07-01	47.930	48.080	47.400	47.830	47.618	17,824,468
2025-06-30	47.250	47.900	47.240	47.880	47.668	18,938,275
2025-06-27	47.380	47.740	47.190	47.240	47.031	17,120,645
2025-06-26	47.580	48.080	47.340	47.360	47.150	21,682,994
2025-06-25	46.740	47.550	46.500	47.550	47.339	23,443,494
2025-06-24	46.170	46.750	46.000	46.740	46.533	20,628,058
2025-06-23	45.700	46.170	45.520	46.020	45.816	14,934,302
2025-06-20	46.900	47.210	45.800	45.840	45.637	21,683,333
2025-06-19	47.660	47.950	46.860	46.960	46.752	17,781,842
2025-06-18	47.640	47.890	47.280	47.690	47.479	14,994,700
2025-06-17	48.000	48.200	47.510	47.630	47.419	13,700,904
2025-06-16	47.710	48.660	47.580	47.900	47.688	19,790,403
2025-06-13	47.750	48.370	47.230	47.860	47.648	56,537,374
2025-06-12	48.130	48.290	47.830	47.940	47.728	18,636,733
2025-06-11	48.080	48.800	48.080	48.100	47.887	16,200,853
2025-06-10	48.750	48.840	47.600	48.000	47.787	31,094,195
2025-06-09	48.890	49.070	48.530	48.820	48.604	20,048,427
2025-06-06	48.550	48.960	48.390	48.770	48.554	24,049,649
2025-06-05	48.160	48.750	47.910	48.610	48.395	30,240,338
2025-06-04	47.810	48.100	47.580	47.990	47.777	21,545,355
2025-06-03	46.460	48.220	46.300	47.880	47.668	49,798,647
2025-05-30	46.360	46.590	46.020	46.030	45.826	13,419,432
2025-05-29	45.520	46.700	45.510	46.680	46.473	19,895,041
2025-05-28	45.830	46.050	45.410	45.510	45.308	10,519,784
2025-05-27	46.090	46.290	45.700	45.820	45.617	11,892,981
2025-05-26	46.030	46.360	45.960	46.120	45.916	11,914,086
2025-05-23	46.780	46.840	46.010	46.040	45.836	16,991,550
2025-05-22	46.450	47.160	46.350	46.710	46.503	14,630,696
2025-05-21	47.240	47.490	46.520	46.640	46.433	17,901,572
2025-05-20	46.930	47.320	46.690	47.310	47.100	12,810,250
2025-05-19	46.700	47.100	46.370	47.030	46.822	12,857,366
2025-05-16	46.750	47.110	46.610	46.820	46.613	13,076,678
2025-05-15	47.770	47.800	46.800	47.000	46.792	20,430,005
2025-05-14	47.680	47.960	47.250	47.760	47.548	19,757,045
2025-05-13	48.100	48.180	47.410	47.670	47.459	19,528,250
2025-05-12	47.560	47.940	47.410	47.700	47.489	20,020,694
2025-05-09	48.000	48.000	47.000	47.470	47.260	23,849,668
2025-05-08	47.500	48.450	47.410	48.260	48.046	24,941,215
2025-05-07	48.360	48.390	47.350	47.700	47.489	28,735,174
2025-05-06	47.220	47.870	47.160	47.780	47.568	34,097,359
2025-04-30	46.100	47.160	46.000	46.930	46.722	30,813,362
2025-04-29	45.850	46.100	45.480	45.990	45.786	18,703,057
2025-04-28	45.850	46.660	45.700	45.850	45.647	27,133,435

← NewerPage 6 of 21 · 1,212 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.