Lingyi iTech Guangdong Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.010 | 11.100 | 10.810 | 10.900 | 10.900 | 72,152,318 |
| 2026-10-21 | 10.990 | 11.070 | 10.800 | 10.850 | 10.850 | 78,434,646 |
| 2026-10-20 | 10.290 | 11.460 | 10.220 | 11.150 | 11.150 | 170,526,906 |
| 2026-10-19 | 9.900 | 10.630 | 9.870 | 10.470 | 10.470 | 86,914,419 |
| 2026-10-16 | 10.000 | 10.100 | 9.810 | 10.010 | 10.010 | 69,773,142 |
| 2026-10-15 | 10.180 | 10.380 | 9.860 | 9.860 | 9.860 | 94,218,055 |
| 2026-10-14 | 10.730 | 10.870 | 10.580 | 10.580 | 10.580 | 44,221,383 |
| 2026-10-13 | 10.700 | 10.960 | 10.480 | 10.770 | 10.770 | 62,410,922 |
| 2026-10-12 | 11.050 | 11.200 | 10.820 | 10.880 | 10.880 | 51,175,242 |
| 2026-10-09 | 11.300 | 11.370 | 10.700 | 11.150 | 11.150 | 93,317,086 |
| 2026-10-08 | 11.850 | 11.930 | 11.410 | 11.420 | 11.420 | 59,841,117 |
| 2026-09-30 | 12.040 | 12.090 | 11.880 | 11.880 | 11.880 | 44,719,621 |
| 2026-09-29 | 11.900 | 12.060 | 11.860 | 11.980 | 11.980 | 48,600,688 |
| 2026-09-28 | 12.160 | 12.250 | 11.800 | 12.010 | 12.010 | 72,584,078 |
| 2026-09-24 | 12.280 | 12.420 | 12.220 | 12.230 | 12.230 | 44,499,934 |
| 2026-09-23 | 12.550 | 12.590 | 12.350 | 12.370 | 12.370 | 69,573,102 |
| 2026-09-22 | 12.590 | 12.740 | 12.590 | 12.650 | 12.650 | 83,123,328 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0200 CNY |
| 2026-05-19 | 0.0200 CNY |
| 2025-11-04 | 0.0200 CNY |
| 2025-05-07 | 0.0200 CNY |
| 2024-05-30 | 0.0300 CNY |
| 2023-10-19 | 0.0300 CNY |
| 2023-07-07 | 0.1155 CNY |
| 2020-09-24 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.