Guangdong Leadyo IC Testing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.530 | 15.850 | 15.240 | 15.410 | 15.410 | 2,442,382 |
| 2024-07-24 | 15.950 | 16.160 | 15.440 | 15.510 | 15.510 | 3,498,804 |
| 2024-07-23 | 16.910 | 16.930 | 15.750 | 15.830 | 15.830 | 5,439,192 |
| 2024-07-22 | 15.870 | 17.270 | 15.870 | 16.910 | 16.910 | 8,714,770 |
| 2024-07-19 | 14.650 | 16.070 | 14.650 | 15.780 | 15.780 | 4,794,120 |
| 2024-07-18 | 14.940 | 14.950 | 14.280 | 14.810 | 14.810 | 2,429,217 |
| 2024-07-17 | 15.410 | 15.550 | 15.050 | 15.070 | 15.070 | 1,843,174 |
| 2024-07-16 | 15.190 | 15.540 | 15.000 | 15.470 | 15.470 | 2,099,635 |
| 2024-07-15 | 15.640 | 15.880 | 15.220 | 15.300 | 15.300 | 1,818,612 |
| 2024-07-12 | 15.730 | 15.780 | 15.400 | 15.590 | 15.590 | 1,618,123 |
| 2024-07-11 | 15.530 | 15.800 | 15.260 | 15.730 | 15.730 | 2,608,214 |
| 2024-07-10 | 15.150 | 15.490 | 15.090 | 15.260 | 15.260 | 2,440,510 |
| 2024-07-09 | 14.280 | 15.240 | 14.050 | 15.120 | 15.120 | 3,312,161 |
| 2024-07-08 | 14.380 | 14.590 | 14.070 | 14.130 | 14.130 | 1,650,379 |
| 2024-07-05 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 0 |
| 2024-07-04 | 14.810 | 15.030 | 14.350 | 14.380 | 14.380 | 1,859,513 |
| 2024-07-03 | 14.820 | 15.230 | 14.460 | 14.890 | 14.890 | 2,776,992 |
| 2024-07-02 | 15.010 | 15.140 | 14.680 | 14.790 | 14.790 | 4,356,324 |
| 2024-07-01 | 16.110 | 16.150 | 15.300 | 15.720 | 15.720 | 3,809,847 |
| 2024-06-28 | 15.890 | 16.270 | 15.700 | 16.020 | 16.020 | 3,371,087 |
| 2024-06-27 | 16.000 | 16.250 | 15.600 | 15.700 | 15.700 | 2,280,395 |
| 2024-06-26 | 15.370 | 16.100 | 15.130 | 16.100 | 16.100 | 2,290,004 |
| 2024-06-25 | 15.980 | 16.110 | 15.140 | 15.540 | 15.540 | 2,844,467 |
| 2024-06-24 | 16.820 | 17.000 | 16.020 | 16.110 | 16.110 | 3,167,094 |
| 2024-06-21 | 16.630 | 16.940 | 16.260 | 16.730 | 16.730 | 3,179,239 |
| 2024-06-20 | 16.710 | 17.520 | 16.660 | 16.900 | 16.900 | 5,486,099 |
| 2024-06-19 | 16.770 | 16.960 | 16.320 | 16.690 | 16.690 | 3,095,340 |
| 2024-06-18 | 16.580 | 16.960 | 16.530 | 16.770 | 16.770 | 2,254,797 |
| 2024-06-17 | 16.200 | 16.790 | 16.020 | 16.570 | 16.570 | 2,054,123 |
| 2024-06-14 | 16.310 | 16.640 | 16.310 | 16.400 | 16.400 | 2,997,692 |
| 2024-06-13 | 16.000 | 16.870 | 15.680 | 16.490 | 16.490 | 4,591,237 |
| 2024-06-12 | 15.840 | 16.280 | 15.730 | 15.860 | 15.860 | 2,148,562 |
| 2024-06-11 | 14.750 | 15.780 | 14.650 | 15.750 | 15.750 | 2,477,611 |
| 2024-06-07 | 14.910 | 15.240 | 14.700 | 14.960 | 14.960 | 1,607,721 |
| 2024-06-06 | 15.580 | 15.790 | 14.640 | 14.740 | 14.740 | 2,616,476 |
| 2024-06-05 | 15.530 | 16.010 | 15.280 | 15.350 | 15.350 | 2,247,583 |
| 2024-06-04 | 16.200 | 16.200 | 15.110 | 15.490 | 15.490 | 2,632,627 |
| 2024-06-03 | 16.240 | 16.580 | 15.880 | 16.040 | 16.040 | 2,409,062 |
| 2024-05-31 | 15.880 | 16.390 | 15.760 | 16.200 | 16.200 | 2,262,327 |
| 2024-05-30 | 15.280 | 16.000 | 15.020 | 15.830 | 15.830 | 2,574,143 |
| 2024-05-29 | 15.300 | 15.680 | 15.280 | 15.360 | 15.360 | 1,441,505 |
| 2024-05-28 | 15.350 | 15.950 | 15.050 | 15.380 | 15.380 | 2,049,665 |
| 2024-05-27 | 15.240 | 15.340 | 14.690 | 15.230 | 15.230 | 1,783,276 |
| 2024-05-24 | 15.700 | 15.760 | 15.200 | 15.230 | 15.230 | 1,153,845 |
| 2024-05-23 | 15.800 | 15.920 | 15.570 | 15.670 | 15.670 | 1,418,778 |
| 2024-05-22 | 15.600 | 15.950 | 15.590 | 15.850 | 15.850 | 1,266,767 |
| 2024-05-21 | 15.930 | 15.970 | 15.650 | 15.710 | 15.610 | 1,068,642 |
| 2024-05-20 | 15.950 | 16.270 | 15.860 | 15.940 | 15.839 | 1,425,268 |
| 2024-05-17 | 15.780 | 15.970 | 15.570 | 15.920 | 15.819 | 1,241,343 |
| 2024-05-16 | 15.420 | 15.760 | 15.420 | 15.700 | 15.600 | 1,277,825 |
| 2024-05-15 | 15.360 | 15.640 | 15.140 | 15.400 | 15.302 | 1,541,750 |
| 2024-05-14 | 15.510 | 15.770 | 15.330 | 15.380 | 15.282 | 1,849,839 |
| 2024-05-13 | 16.050 | 16.340 | 15.400 | 15.400 | 15.302 | 2,071,555 |
| 2024-05-10 | 16.660 | 16.970 | 16.230 | 16.300 | 16.196 | 1,467,944 |
| 2024-05-09 | 16.450 | 16.890 | 16.440 | 16.790 | 16.683 | 1,594,901 |
| 2024-05-08 | 16.810 | 16.950 | 16.400 | 16.450 | 16.345 | 1,904,798 |
| 2024-05-07 | 16.810 | 17.050 | 16.550 | 16.830 | 16.723 | 2,375,125 |
| 2024-05-06 | 16.750 | 17.110 | 16.600 | 16.640 | 16.534 | 1,643,524 |
| 2024-04-30 | 16.900 | 17.200 | 16.470 | 16.550 | 16.445 | 1,843,881 |
| 2024-04-29 | 16.530 | 17.170 | 16.520 | 17.060 | 16.951 | 1,888,784 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-22 | 0.1000 CNY |
| 2022-06-06 | 0.3670 CNY |
| 2021-06-18 | 0.3670 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.