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
2023-02-02	30.610	31.280	30.430	30.750	21.072	2,396,922
2023-02-01	30.080	30.650	29.910	30.510	20.908	1,931,942
2023-01-31	30.010	30.280	29.610	29.920	20.503	1,701,567
2023-01-30	29.980	30.580	29.600	30.170	20.675	2,266,004
2023-01-20	29.700	30.100	29.550	29.750	20.387	1,375,438
2023-01-19	29.000	29.970	29.000	29.910	20.496	1,676,974
2023-01-18	29.600	29.880	29.120	29.280	20.065	1,034,888
2023-01-17	28.800	29.870	28.660	29.300	20.078	2,296,865
2023-01-16	27.880	28.970	27.650	28.790	19.729	2,436,813
2023-01-13	27.770	27.920	27.510	27.640	18.941	802,695
2023-01-12	27.930	28.100	27.700	27.760	19.023	764,682
2023-01-11	28.560	29.170	27.850	27.890	19.112	1,504,421
2023-01-10	28.450	29.050	28.300	28.560	19.571	1,609,953
2023-01-09	28.150	28.750	28.030	28.460	19.503	1,014,369
2023-01-06	28.180	28.510	27.950	28.150	19.290	1,121,250
2023-01-05	27.800	28.250	27.750	28.180	19.311	1,055,070
2023-01-04	28.100	28.690	27.660	27.890	19.112	1,550,450
2023-01-03	27.250	28.180	27.100	28.030	19.208	1,292,688
2022-12-30	27.100	27.480	27.100	27.240	18.667	627,265
2022-12-29	27.390	27.860	27.180	27.300	18.708	983,611
2022-12-28	28.380	28.380	27.450	27.640	18.941	1,062,487
2022-12-27	28.320	28.650	27.860	28.500	19.530	1,114,923
2022-12-26	27.610	28.480	27.610	28.250	19.359	1,429,637
2022-12-23	28.350	28.640	27.370	27.610	18.920	1,171,846
2022-12-22	28.330	29.350	28.120	28.620	19.612	2,724,784
2022-12-21	29.590	29.950	28.080	28.330	19.414	1,688,525
2022-12-20	29.540	30.210	29.540	29.850	20.455	666,279
2022-12-19	30.190	30.580	29.670	29.700	20.352	1,188,689
2022-12-16	31.360	31.440	30.250	30.370	20.812	1,673,927
2022-12-15	30.500	31.670	30.060	31.120	21.326	2,827,505
2022-12-14	30.410	31.700	30.340	30.700	21.038	3,772,984
2022-12-13	30.470	30.780	29.710	29.710	20.359	2,008,052
2022-12-12	30.650	31.200	30.350	30.790	21.099	1,657,013
2022-12-09	30.430	30.870	30.300	30.600	20.969	1,175,536
2022-12-08	30.710	30.980	30.380	30.380	20.818	1,734,588
2022-12-07	31.390	31.390	30.720	30.950	21.209	1,399,998
2022-12-06	31.240	31.990	30.980	31.450	21.552	2,053,756
2022-12-05	31.320	31.320	30.930	31.180	21.367	1,258,629
2022-12-02	31.170	31.390	30.800	31.010	21.250	1,444,961
2022-12-01	31.000	31.640	30.880	31.170	21.360	2,690,722
2022-11-30	31.000	31.240	30.580	31.120	21.326	1,797,595
2022-11-29	30.480	31.170	30.100	30.960	21.216	2,302,787
2022-11-28	30.890	30.970	29.910	30.150	20.661	1,672,328
2022-11-25	31.690	32.030	30.570	30.600	20.969	1,995,794
2022-11-24	32.590	32.910	31.590	31.600	21.654	2,553,996
2022-11-23	33.810	33.970	32.100	32.610	22.347	3,216,787
2022-11-22	34.540	35.070	33.680	33.940	23.258	2,967,066
2022-11-21	35.000	35.520	34.030	34.640	23.738	2,412,206
2022-11-18	35.480	36.480	34.850	35.000	23.984	3,451,287
2022-11-17	34.550	35.850	34.310	35.830	24.553	3,834,741
2022-11-16	35.200	35.830	34.940	35.080	24.039	3,414,175
2022-11-15	33.550	35.360	33.330	34.970	23.964	4,467,448
2022-11-14	33.880	34.250	33.200	33.570	23.004	1,817,762
2022-11-11	34.010	34.500	33.500	33.500	22.956	2,127,692
2022-11-10	34.450	34.790	33.400	33.400	22.888	1,929,104
2022-11-09	34.250	35.000	34.200	34.360	23.546	1,423,415
2022-11-08	34.980	35.000	34.130	34.610	23.717	1,869,828
2022-11-07	35.100	35.380	34.570	34.880	23.902	2,386,396
2022-11-04	35.000	35.140	34.300	35.020	23.998	3,516,606
2022-11-03	34.020	35.300	33.900	34.970	23.964	4,011,240

← NewerPage 16 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.