Guangdong Leadyo IC Testing Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.530	17.710	17.160	17.590	17.478	2,529,278
2024-01-22	18.920	19.170	17.500	17.650	17.538	2,504,925
2024-01-19	19.300	19.560	18.970	18.980	18.859	1,258,262
2024-01-18	19.180	19.540	18.640	19.210	19.088	2,478,467
2024-01-17	19.870	19.930	19.320	19.330	19.207	1,248,126
2024-01-16	20.000	20.120	19.590	19.990	19.863	1,348,997
2024-01-15	19.940	19.940	19.940	19.940	19.813	0
2024-01-12	20.290	20.360	19.900	19.940	19.813	1,481,643
2024-01-11	20.180	20.360	19.680	20.250	20.121	2,016,417
2024-01-10	20.060	20.150	19.430	19.860	19.734	1,848,242
2024-01-09	20.200	20.400	19.790	19.960	19.833	2,289,668
2024-01-08	20.720	20.720	19.710	19.730	19.604	3,157,428
2024-01-05	21.730	21.800	20.600	20.780	20.648	2,411,247
2024-01-04	22.010	22.150	21.530	21.730	21.592	1,923,787
2024-01-03	22.640	22.640	21.990	22.150	22.009	1,960,171
2024-01-02	22.330	22.710	22.110	22.580	22.436	3,352,514
2023-12-29	22.070	22.400	21.810	22.310	22.168	3,109,986
2023-12-28	21.240	22.140	20.900	22.020	21.880	2,854,650
2023-12-27	20.630	21.310	20.630	21.240	21.105	1,839,671
2023-12-26	21.300	21.300	20.580	20.750	20.618	1,824,217
2023-12-25	21.120	21.450	21.010	21.310	21.174	1,459,905
2023-12-22	21.890	21.940	21.100	21.270	21.135	2,188,433
2023-12-21	22.280	22.280	21.300	21.900	21.761	2,687,644
2023-12-20	22.060	22.280	21.900	22.080	21.940	1,740,161
2023-12-19	21.810	22.400	21.810	22.120	21.979	1,942,732
2023-12-18	22.260	22.380	21.850	21.880	21.741	2,122,834
2023-12-15	22.340	22.800	22.180	22.460	22.317	2,367,383
2023-12-14	22.600	22.930	22.300	22.340	22.198	2,465,105
2023-12-13	22.560	22.730	22.400	22.480	22.337	1,709,252
2023-12-12	22.680	22.930	22.530	22.670	22.526	2,491,797
2023-12-11	22.000	22.800	21.850	22.710	22.565	3,434,107
2023-12-08	21.930	22.400	21.920	22.100	21.959	2,559,933
2023-12-07	22.140	22.140	21.710	21.930	21.790	2,013,345
2023-12-06	21.980	22.260	21.860	21.930	21.790	1,908,556
2023-12-05	22.800	22.880	22.030	22.040	21.900	3,121,489
2023-12-04	23.300	23.350	22.920	22.920	22.774	2,495,219
2023-12-01	23.060	23.400	22.800	23.240	23.092	2,929,302
2023-11-30	23.710	23.710	22.680	23.060	22.913	3,558,021
2023-11-29	23.770	24.180	23.660	23.710	23.559	4,231,556
2023-11-28	23.600	24.100	23.420	23.740	23.589	4,138,946
2023-11-27	22.530	23.880	22.500	23.600	23.450	5,233,703
2023-11-24	23.340	23.380	22.490	22.530	22.387	3,205,713
2023-11-23	22.870	23.280	22.740	23.230	23.082	2,584,983
2023-11-22	23.170	23.350	22.690	22.800	22.655	2,817,947
2023-11-21	23.710	23.900	23.160	23.260	23.112	3,518,563
2023-11-20	23.880	23.940	23.550	23.800	23.649	3,375,598
2023-11-17	23.510	23.940	23.450	23.800	23.649	2,799,064
2023-11-16	23.770	24.000	23.500	23.510	23.360	3,026,714
2023-11-15	24.300	24.380	23.710	23.860	23.708	3,916,895
2023-11-14	23.610	24.610	23.550	24.090	23.937	5,759,566
2023-11-13	23.570	23.860	23.200	23.710	23.559	4,393,965
2023-11-10	23.210	24.110	23.030	23.400	23.251	5,903,955
2023-11-09	23.450	23.880	23.100	23.180	23.033	3,595,778
2023-11-08	23.300	23.980	23.130	23.640	23.490	4,511,805
2023-11-07	23.510	23.710	23.100	23.450	23.301	3,664,486
2023-11-06	23.000	23.440	22.970	23.350	23.201	4,635,845
2023-11-03	21.600	23.100	21.560	22.970	22.824	5,972,654
2023-11-02	22.400	22.580	21.520	21.550	21.413	3,199,370
2023-11-01	22.760	22.900	22.270	22.340	22.198	3,224,544
2023-10-31	22.800	23.080	22.500	22.700	22.556	3,718,060

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.