Iflytek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	45.330	45.850	45.150	45.490	45.288	19,837,338
2025-04-24	45.300	46.000	45.030	45.190	44.990	33,767,494
2025-04-23	45.530	45.800	44.810	45.100	44.900	25,404,487
2025-04-22	45.380	45.780	44.450	45.180	44.980	31,395,179
2025-04-21	44.500	45.380	44.110	45.380	45.179	22,377,472
2025-04-18	43.990	44.550	43.750	44.490	44.293	16,340,086
2025-04-17	44.000	44.680	43.960	44.150	43.954	17,207,622
2025-04-16	44.210	44.310	43.450	44.240	44.044	19,350,855
2025-04-15	44.670	44.850	44.160	44.370	44.173	15,768,315
2025-04-14	45.040	45.440	44.670	44.760	44.562	24,037,204
2025-04-11	43.880	44.870	43.750	44.530	44.333	28,557,793
2025-04-10	44.330	45.100	43.700	44.160	43.964	41,395,115
2025-04-09	41.930	43.650	41.200	43.440	43.247	50,609,420
2025-04-08	43.070	43.760	41.500	42.790	42.600	57,554,111
2025-04-07	45.250	45.800	43.390	43.390	43.198	50,661,652
2025-04-03	48.000	48.380	47.880	48.210	47.996	16,168,300
2025-04-02	48.060	48.430	47.800	48.250	48.036	15,122,705
2025-04-01	47.660	48.600	47.660	48.050	47.837	21,952,614
2025-03-31	47.570	47.780	46.890	47.570	47.359	22,733,083
2025-03-28	48.300	48.400	47.800	47.810	47.598	17,450,692
2025-03-27	48.200	48.590	47.730	48.280	48.066	18,538,149
2025-03-26	48.200	48.500	48.100	48.260	48.046	15,793,967
2025-03-25	48.940	48.940	48.100	48.170	47.957	22,070,797
2025-03-24	48.540	49.090	48.020	48.940	48.723	33,733,977
2025-03-21	49.570	49.570	48.470	48.540	48.325	35,214,755
2025-03-20	50.080	50.080	49.540	49.580	49.360	32,390,876
2025-03-19	50.900	50.940	49.860	50.160	49.938	37,116,722
2025-03-18	51.100	51.500	50.820	50.960	50.734	26,687,380
2025-03-17	51.260	51.390	50.850	50.930	50.704	28,514,198
2025-03-14	50.500	51.400	50.430	51.250	51.023	34,591,159
2025-03-13	51.820	52.280	50.350	50.500	50.276	41,843,454
2025-03-12	52.560	52.690	51.780	51.800	51.570	37,360,145
2025-03-11	51.400	51.990	51.270	51.980	51.750	33,967,099
2025-03-10	53.360	53.580	51.590	52.150	51.919	41,724,953
2025-03-07	53.290	53.490	52.110	52.370	52.138	47,677,146
2025-03-06	52.530	53.580	52.410	53.290	53.054	66,154,295
2025-03-05	51.730	51.950	51.090	51.790	51.560	37,823,740
2025-03-04	51.460	51.930	51.230	51.600	51.371	41,752,768
2025-03-03	52.100	52.470	51.070	51.460	51.232	45,800,948
2025-02-28	53.980	54.330	51.500	51.800	51.570	77,489,598
2025-02-27	55.710	56.800	53.500	54.320	54.079	76,704,222
2025-02-26	55.670	55.960	54.740	55.350	55.105	62,457,964
2025-02-25	56.000	56.700	55.500	55.620	55.374	84,354,602
2025-02-24	55.860	59.370	55.200	57.450	57.195	137,430,781
2025-02-21	53.900	55.980	53.730	55.600	55.354	112,183,343
2025-02-20	54.510	54.890	53.300	53.620	53.382	60,132,595
2025-02-19	53.900	54.820	53.390	54.420	54.179	59,620,858
2025-02-18	55.080	56.500	53.610	53.820	53.581	84,194,849
2025-02-17	55.280	56.120	54.430	55.050	54.806	96,730,635
2025-02-14	52.780	54.740	52.150	54.580	54.338	100,408,661
2025-02-13	54.090	54.250	52.600	52.780	52.546	71,903,315
2025-02-12	53.850	54.500	53.610	54.090	53.850	59,170,308
2025-02-11	54.920	55.040	53.800	53.910	53.671	82,880,178
2025-02-10	54.870	55.870	54.220	55.040	54.796	97,813,641
2025-02-07	54.490	55.690	53.450	54.300	54.059	134,241,129
2025-02-06	53.390	54.990	53.010	54.600	54.358	112,012,534
2025-02-05	53.000	55.000	53.000	54.430	54.189	160,069,853
2025-01-27	52.180	52.200	50.100	50.680	50.455	104,183,991
2025-01-24	47.350	50.490	47.250	49.820	49.599	89,496,034
2025-01-23	48.300	48.990	47.350	47.360	47.150	41,005,970

← NewerPage 7 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.