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
2023-04-28	27.960	28.970	27.960	28.830	19.756	2,478,718
2023-04-27	27.990	28.490	27.590	27.910	19.126	2,415,307
2023-04-26	28.450	28.750	27.710	27.980	19.174	3,473,177
2023-04-25	30.020	30.260	28.100	28.530	19.551	3,578,327
2023-04-24	31.300	31.550	29.800	29.920	20.503	3,859,422
2023-04-21	34.120	34.580	31.160	31.320	21.463	5,241,716
2023-04-20	33.930	35.400	33.560	34.280	23.491	4,644,818
2023-04-19	33.690	34.730	33.440	33.810	23.169	3,188,399
2023-04-18	34.520	34.810	33.100	33.520	22.970	3,491,447
2023-04-17	35.400	36.100	34.500	34.730	23.799	3,851,677
2023-04-14	33.900	35.150	33.200	35.000	23.984	4,599,642
2023-04-13	35.150	35.150	33.620	33.670	23.073	5,345,229
2023-04-12	35.240	35.380	34.690	35.200	24.121	5,159,146
2023-04-11	35.330	36.000	34.700	34.950	23.950	4,567,031
2023-04-10	36.000	36.340	34.900	35.170	24.101	3,593,162
2023-04-07	36.280	36.590	35.380	35.950	24.635	4,100,021
2023-04-06	35.390	36.980	35.000	36.100	24.738	6,811,743
2023-04-04	35.380	36.400	35.380	35.510	24.334	4,458,433
2023-04-03	34.800	35.860	34.800	35.670	24.443	3,875,674
2023-03-31	34.490	34.990	34.150	34.780	23.834	2,591,324
2023-03-30	33.580	35.100	33.580	34.520	23.655	4,402,797
2023-03-29	32.750	34.000	32.400	33.500	22.956	2,261,160
2023-03-28	33.810	34.000	32.700	32.750	22.442	2,109,093
2023-03-27	34.030	34.470	33.340	33.800	23.162	2,366,765
2023-03-24	34.790	34.840	33.900	34.010	23.306	2,907,248
2023-03-23	33.950	34.860	33.610	34.860	23.888	4,345,486
2023-03-22	33.390	34.150	33.200	34.020	23.313	2,397,315
2023-03-21	33.650	33.650	32.920	33.390	22.881	1,620,414
2023-03-20	32.830	33.770	32.780	33.350	22.854	2,827,759
2023-03-17	32.460	33.410	32.060	33.000	22.614	3,026,792
2023-03-16	32.700	33.270	31.900	32.060	21.970	1,982,532
2023-03-15	33.000	33.590	32.660	32.790	22.470	2,725,473
2023-03-14	32.260	33.450	31.660	33.260	22.792	3,662,666
2023-03-13	32.490	32.590	31.780	32.300	22.134	1,749,981
2023-03-10	32.100	33.000	31.980	32.510	22.278	2,738,281
2023-03-09	32.000	32.880	31.960	32.510	22.278	2,371,438
2023-03-08	31.670	32.180	31.210	31.960	21.901	1,689,247
2023-03-07	32.220	32.340	31.170	31.200	21.380	1,909,402
2023-03-06	32.200	32.710	31.790	32.300	22.134	2,487,373
2023-03-03	31.500	32.480	31.500	32.250	22.100	3,329,681
2023-03-02	31.470	31.790	31.100	31.250	21.415	1,502,636
2023-03-01	30.880	31.480	30.880	31.400	21.517	1,406,022
2023-02-28	30.360	31.420	30.360	30.880	21.161	1,974,022
2023-02-27	30.970	31.280	30.220	30.290	20.757	2,707,563
2023-02-24	31.190	31.560	30.860	30.970	21.223	1,494,246
2023-02-23	31.000	31.320	30.640	30.880	21.161	1,305,240
2023-02-22	31.090	31.650	30.880	31.180	21.367	1,469,785
2023-02-21	31.230	31.840	31.200	31.370	21.497	1,884,862
2023-02-20	30.840	31.270	30.300	31.230	21.401	1,862,045
2023-02-17	31.670	32.000	30.780	30.840	21.134	1,907,679
2023-02-16	33.080	33.180	31.270	31.580	21.641	3,531,012
2023-02-15	32.820	33.150	32.520	33.080	22.669	2,452,556
2023-02-14	33.290	34.560	32.640	32.900	22.545	3,887,728
2023-02-13	33.480	34.560	32.720	33.460	22.929	4,087,188
2023-02-10	31.570	33.690	31.570	32.860	22.518	6,610,275
2023-02-09	30.000	31.800	30.000	31.680	21.709	3,774,294
2023-02-08	30.600	31.070	30.570	30.710	21.045	1,884,782
2023-02-07	31.210	31.210	30.540	30.720	21.051	1,464,911
2023-02-06	30.700	31.230	30.500	30.680	21.024	1,540,326
2023-02-03	30.530	31.380	30.440	30.960	21.216	2,179,455

← NewerPage 15 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.