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
2023-07-28	20.420	20.660	20.080	20.570	20.439	1,369,349
2023-07-27	20.900	21.160	20.320	20.420	20.290	1,796,188
2023-07-26	21.390	21.450	20.850	21.000	20.866	1,975,577
2023-07-25	21.100	21.500	20.900	21.380	21.244	2,477,222
2023-07-24	21.100	21.350	20.810	20.950	20.817	1,754,378
2023-07-21	21.300	21.690	21.010	21.180	21.045	2,826,557
2023-07-20	22.280	22.380	21.130	21.180	21.045	3,690,945
2023-07-19	22.380	22.850	22.070	22.170	22.029	4,355,948
2023-07-18	21.980	23.250	21.980	22.810	22.665	7,194,593
2023-07-17	22.400	22.580	21.730	21.950	21.810	1,814,586
2023-07-14	22.450	23.050	22.190	22.240	22.098	3,123,251
2023-07-13	22.050	22.560	21.780	22.430	22.287	3,169,302
2023-07-12	22.430	22.960	21.950	21.980	21.840	2,757,705
2023-07-11	21.730	22.730	21.320	22.430	22.287	3,784,630
2023-07-10	21.940	22.330	21.240	21.260	21.125	1,625,892
2023-07-07	22.110	22.390	21.620	21.830	21.691	1,520,250
2023-07-06	22.400	22.600	22.060	22.210	22.069	1,678,842
2023-07-05	22.350	22.800	22.110	22.150	22.009	2,420,918
2023-07-04	21.600	22.440	21.550	22.350	22.208	2,467,887
2023-07-03	21.980	22.410	21.450	21.500	21.363	2,008,053
2023-06-30	21.220	22.100	21.200	21.930	21.790	2,453,294
2023-06-29	20.400	21.660	20.290	21.370	21.234	2,382,033
2023-06-28	20.910	20.990	19.950	20.490	20.360	1,593,074
2023-06-27	21.030	21.320	20.730	20.910	20.777	1,321,041
2023-06-26	21.330	21.860	20.950	21.030	20.896	1,852,016
2023-06-21	22.280	22.400	21.490	21.530	21.393	2,105,145
2023-06-20	22.100	22.620	22.010	22.420	22.277	2,318,566
2023-06-19	21.450	22.510	21.300	22.270	22.128	3,355,614
2023-06-16	21.330	21.790	20.800	21.660	21.522	2,520,445
2023-06-15	21.900	22.350	21.200	21.330	21.194	2,943,142
2023-06-14	32.250	32.400	31.560	31.890	21.853	2,087,882
2023-06-13	31.480	32.180	31.240	32.120	22.011	2,271,256
2023-06-12	31.460	31.700	31.030	31.480	21.572	1,642,474
2023-06-09	31.200	31.480	30.580	31.460	21.559	1,602,018
2023-06-08	31.650	31.700	30.750	30.970	21.223	1,491,673
2023-06-07	30.820	31.800	30.660	31.550	21.620	1,799,262
2023-06-06	31.800	31.980	30.770	30.820	21.120	1,340,574
2023-06-05	32.100	32.520	31.400	31.910	21.867	1,607,290
2023-06-02	31.350	31.980	31.320	31.790	21.785	1,620,741
2023-06-01	31.730	31.730	31.120	31.420	21.531	1,870,826
2023-05-31	31.730	31.950	31.380	31.890	21.853	1,565,451
2023-05-30	31.480	32.080	31.130	31.550	21.620	1,684,665
2023-05-29	32.160	32.360	31.000	31.640	21.682	2,100,896
2023-05-26	31.250	31.910	31.220	31.600	21.654	1,659,857
2023-05-25	31.480	31.680	30.880	31.420	21.531	1,653,977
2023-05-24	30.490	31.780	30.200	31.500	21.586	2,406,725
2023-05-23	31.040	31.300	30.540	30.580	20.956	1,471,000
2023-05-22	30.880	31.490	30.880	31.020	21.257	2,236,369
2023-05-19	29.920	31.400	29.900	31.050	21.278	3,521,113
2023-05-18	29.700	30.070	29.430	29.920	20.503	1,812,914
2023-05-17	28.610	29.660	28.610	29.570	20.263	2,390,616
2023-05-16	28.400	29.340	28.330	28.820	19.749	2,308,688
2023-05-15	28.320	28.580	27.880	28.500	19.530	1,546,929
2023-05-12	28.370	28.910	28.120	28.180	19.311	1,436,780
2023-05-11	28.490	28.650	28.050	28.600	19.599	1,542,746
2023-05-10	28.060	28.430	27.880	28.170	19.304	1,425,798
2023-05-09	28.800	28.930	28.020	28.070	19.235	2,312,738
2023-05-08	28.740	29.320	28.680	28.930	19.825	1,974,016
2023-05-05	29.230	29.600	28.480	28.680	19.653	2,436,569
2023-05-04	29.400	29.840	28.650	29.170	19.989	3,501,658

← NewerPage 14 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.