Guangdong Leadyo IC Testing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.920 | 16.470 | 15.770 | 16.410 | 16.306 | 1,991,573 |
| 2024-04-25 | 15.870 | 16.240 | 15.630 | 15.900 | 15.799 | 1,203,895 |
| 2024-04-24 | 15.460 | 15.880 | 15.260 | 15.870 | 15.769 | 1,588,717 |
| 2024-04-23 | 15.120 | 15.500 | 15.010 | 15.390 | 15.292 | 1,633,604 |
| 2024-04-22 | 15.000 | 15.240 | 14.520 | 15.110 | 15.014 | 1,114,693 |
| 2024-04-19 | 15.720 | 15.750 | 15.110 | 15.200 | 15.103 | 1,530,738 |
| 2024-04-18 | 15.700 | 16.240 | 15.330 | 15.800 | 15.699 | 2,108,304 |
| 2024-04-17 | 14.780 | 15.740 | 14.780 | 15.570 | 15.471 | 2,173,328 |
| 2024-04-16 | 15.800 | 15.860 | 14.410 | 14.530 | 14.438 | 2,577,235 |
| 2024-04-15 | 16.700 | 17.080 | 15.780 | 15.980 | 15.878 | 2,372,549 |
| 2024-04-12 | 17.500 | 17.730 | 16.720 | 16.800 | 16.693 | 1,943,141 |
| 2024-04-11 | 16.750 | 17.660 | 16.630 | 17.500 | 17.389 | 2,622,095 |
| 2024-04-10 | 17.520 | 17.520 | 16.600 | 16.750 | 16.643 | 2,198,624 |
| 2024-04-09 | 17.290 | 17.590 | 17.100 | 17.570 | 17.458 | 1,632,710 |
| 2024-04-08 | 18.430 | 18.600 | 17.330 | 17.360 | 17.250 | 3,244,247 |
| 2024-04-03 | 18.300 | 18.980 | 17.880 | 18.610 | 18.492 | 4,576,741 |
| 2024-04-02 | 18.800 | 18.810 | 18.170 | 18.320 | 18.203 | 4,363,315 |
| 2024-04-01 | 18.300 | 19.880 | 17.710 | 19.060 | 18.939 | 8,503,148 |
| 2024-03-29 | 16.780 | 18.120 | 16.500 | 18.120 | 18.005 | 1,501,838 |
| 2024-03-28 | 16.330 | 16.950 | 16.180 | 16.750 | 16.643 | 1,612,519 |
| 2024-03-27 | 17.200 | 17.200 | 16.210 | 16.210 | 16.107 | 2,060,058 |
| 2024-03-26 | 17.490 | 17.730 | 16.840 | 17.180 | 17.071 | 1,956,137 |
| 2024-03-25 | 18.200 | 18.400 | 17.430 | 17.480 | 17.369 | 2,253,941 |
| 2024-03-22 | 18.370 | 18.930 | 18.370 | 18.490 | 18.372 | 2,798,308 |
| 2024-03-21 | 18.700 | 18.990 | 18.400 | 18.540 | 18.422 | 2,192,537 |
| 2024-03-20 | 18.600 | 18.710 | 18.310 | 18.650 | 18.531 | 1,857,379 |
| 2024-03-19 | 18.430 | 18.840 | 18.400 | 18.500 | 18.382 | 2,502,783 |
| 2024-03-18 | 18.000 | 18.570 | 17.970 | 18.500 | 18.382 | 2,737,491 |
| 2024-03-15 | 17.820 | 18.080 | 17.650 | 18.010 | 17.895 | 1,519,189 |
| 2024-03-14 | 18.250 | 18.330 | 17.560 | 17.890 | 17.776 | 2,258,443 |
| 2024-03-13 | 18.330 | 18.550 | 18.050 | 18.250 | 18.134 | 2,597,490 |
| 2024-03-12 | 17.950 | 18.420 | 17.820 | 18.250 | 18.134 | 2,538,637 |
| 2024-03-11 | 17.760 | 17.930 | 17.500 | 17.930 | 17.816 | 1,845,758 |
| 2024-03-08 | 17.310 | 17.750 | 17.260 | 17.620 | 17.508 | 1,653,868 |
| 2024-03-07 | 17.670 | 17.850 | 17.310 | 17.310 | 17.200 | 2,183,355 |
| 2024-03-06 | 17.390 | 17.880 | 17.160 | 17.530 | 17.418 | 2,165,052 |
| 2024-03-05 | 18.050 | 18.110 | 17.470 | 17.590 | 17.478 | 2,608,222 |
| 2024-03-04 | 18.180 | 18.280 | 17.570 | 18.140 | 18.025 | 3,043,298 |
| 2024-03-01 | 18.100 | 18.270 | 17.720 | 18.020 | 17.905 | 3,446,055 |
| 2024-02-29 | 16.460 | 17.840 | 16.460 | 17.770 | 17.657 | 3,718,130 |
| 2024-02-28 | 18.640 | 18.880 | 16.500 | 16.610 | 16.504 | 5,762,111 |
| 2024-02-27 | 17.490 | 19.290 | 17.300 | 18.790 | 18.670 | 5,749,725 |
| 2024-02-26 | 17.300 | 17.970 | 17.180 | 17.500 | 17.389 | 3,299,548 |
| 2024-02-23 | 17.500 | 17.670 | 17.000 | 17.560 | 17.448 | 3,637,614 |
| 2024-02-22 | 16.820 | 17.390 | 16.820 | 17.240 | 17.130 | 2,112,961 |
| 2024-02-21 | 16.950 | 17.500 | 16.770 | 16.960 | 16.852 | 3,733,414 |
| 2024-02-20 | 16.290 | 17.420 | 16.220 | 17.250 | 17.140 | 4,263,696 |
| 2024-02-19 | 15.870 | 16.580 | 15.870 | 16.560 | 16.455 | 3,755,579 |
| 2024-02-08 | 14.520 | 16.090 | 14.180 | 15.760 | 15.660 | 4,137,482 |
| 2024-02-07 | 14.600 | 15.280 | 14.020 | 14.440 | 14.348 | 3,691,010 |
| 2024-02-06 | 13.100 | 14.830 | 12.730 | 14.600 | 14.507 | 4,128,421 |
| 2024-02-05 | 14.650 | 14.830 | 12.660 | 13.530 | 13.444 | 4,419,443 |
| 2024-02-02 | 16.100 | 16.200 | 14.300 | 14.910 | 14.815 | 2,617,142 |
| 2024-02-01 | 15.830 | 16.160 | 15.250 | 15.930 | 15.829 | 2,224,081 |
| 2024-01-31 | 16.600 | 16.890 | 15.700 | 15.850 | 15.749 | 2,726,297 |
| 2024-01-30 | 17.530 | 17.670 | 16.890 | 16.900 | 16.792 | 1,851,901 |
| 2024-01-29 | 18.520 | 18.880 | 17.690 | 17.690 | 17.577 | 2,334,121 |
| 2024-01-26 | 18.590 | 18.960 | 18.330 | 18.560 | 18.442 | 2,466,706 |
| 2024-01-25 | 18.430 | 18.680 | 17.950 | 18.590 | 18.472 | 3,857,396 |
| 2024-01-24 | 17.800 | 18.310 | 17.430 | 18.200 | 18.084 | 3,766,741 |
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.