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
2023-10-30	21.180	23.150	21.180	22.900	22.754	6,158,705
2023-10-27	21.500	21.650	20.700	21.390	21.254	4,053,397
2023-10-26	21.930	21.930	21.240	21.590	21.453	3,907,321
2023-10-25	22.280	22.560	21.770	22.110	21.969	3,466,636
2023-10-24	21.810	22.610	20.920	22.280	22.138	4,629,533
2023-10-23	21.730	22.020	20.930	21.550	21.413	5,937,737
2023-10-20	23.220	23.380	22.160	22.230	22.089	6,789,069
2023-10-19	22.050	24.420	21.900	23.540	23.390	10,730,780
2023-10-18	22.560	22.860	21.990	22.050	21.910	3,065,987
2023-10-17	22.770	22.830	22.200	22.740	22.595	2,851,958
2023-10-16	23.450	23.450	22.450	22.650	22.506	4,314,514
2023-10-13	22.990	23.560	22.730	23.300	23.152	5,202,058
2023-10-12	23.260	23.280	22.650	23.090	22.943	4,088,967
2023-10-11	22.890	23.410	22.560	23.160	23.013	5,667,331
2023-10-10	22.770	22.940	22.540	22.730	22.585	3,639,707
2023-10-09	22.690	23.080	22.530	22.700	22.556	4,858,634
2023-09-28	22.160	22.840	22.040	22.690	22.546	4,442,121
2023-09-27	21.970	22.470	21.970	22.050	21.910	3,413,253
2023-09-26	22.250	22.480	21.920	22.190	22.049	3,659,691
2023-09-25	22.510	22.570	22.110	22.230	22.089	3,783,401
2023-09-22	22.240	22.630	22.100	22.460	22.317	4,993,901
2023-09-21	22.110	22.750	21.610	22.500	22.357	4,974,837
2023-09-20	22.150	22.790	22.150	22.450	22.307	4,551,979
2023-09-19	22.680	22.880	22.220	22.400	22.257	3,228,033
2023-09-18	23.040	23.060	22.580	22.720	22.575	3,796,765
2023-09-15	22.750	23.620	22.330	23.090	22.943	6,086,027
2023-09-14	23.020	23.070	22.400	22.700	22.556	5,043,957
2023-09-13	23.680	23.700	22.760	23.050	22.903	5,602,374
2023-09-12	23.620	24.180	23.400	23.450	23.301	6,869,145
2023-09-11	23.980	24.480	23.700	23.820	23.668	9,737,893
2023-09-08	23.060	23.980	23.000	23.660	23.509	11,595,095
2023-09-07	24.300	24.400	23.060	23.060	22.913	15,713,818
2023-09-06	22.940	25.620	22.750	24.900	24.742	22,756,198
2023-09-05	23.190	23.800	22.820	22.980	22.834	13,294,765
2023-09-04	22.150	23.580	22.150	23.340	23.191	12,864,768
2023-09-01	22.200	23.100	21.750	21.900	21.761	13,695,382
2023-08-31	23.610	24.470	22.600	22.890	22.744	24,535,075
2023-08-30	20.800	22.930	20.300	22.930	22.784	9,608,946
2023-08-29	17.970	19.220	17.900	19.110	18.988	2,242,896
2023-08-28	19.120	19.260	17.910	18.080	17.965	1,521,752
2023-08-25	18.860	18.860	17.810	18.090	17.975	2,367,215
2023-08-24	18.690	19.130	18.490	18.970	18.849	1,972,154
2023-08-23	18.850	19.050	18.440	18.490	18.372	876,882
2023-08-22	18.790	19.040	18.470	18.970	18.849	1,142,158
2023-08-21	19.000	19.280	18.690	18.760	18.641	1,128,834
2023-08-18	19.290	19.580	18.940	19.000	18.879	1,020,451
2023-08-17	18.940	19.340	18.580	19.290	19.167	1,308,655
2023-08-16	19.120	19.390	18.790	18.850	18.730	1,266,452
2023-08-15	19.500	19.530	19.020	19.180	19.058	1,211,526
2023-08-14	19.450	19.780	19.000	19.400	19.277	1,134,396
2023-08-11	19.950	19.960	19.470	19.470	19.346	1,128,999
2023-08-10	19.790	20.020	19.690	19.990	19.863	975,856
2023-08-09	20.150	20.150	19.710	19.790	19.664	1,214,184
2023-08-08	20.080	20.450	19.910	19.950	19.823	1,638,098
2023-08-07	20.640	20.850	20.090	20.210	20.081	1,865,437
2023-08-04	20.570	20.850	20.550	20.630	20.499	1,105,305
2023-08-03	20.890	20.930	20.520	20.540	20.409	1,298,349
2023-08-02	20.870	21.080	20.610	20.810	20.678	1,755,845
2023-08-01	20.820	20.900	20.470	20.740	20.608	1,236,134
2023-07-31	20.650	21.050	20.500	20.720	20.588	1,347,867

← NewerPage 13 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.