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
2022-11-02	33.500	34.820	33.450	34.030	23.320	3,570,610
2022-11-01	32.780	33.610	32.260	33.600	23.025	2,669,436
2022-10-31	32.390	33.640	31.770	32.960	22.586	2,733,083
2022-10-28	33.000	34.880	31.800	32.030	21.949	3,899,084
2022-10-27	33.890	34.340	33.010	33.500	22.956	3,250,422
2022-10-26	32.500	33.660	31.800	33.470	22.936	3,113,843
2022-10-25	33.800	34.040	32.400	32.420	22.216	3,352,282
2022-10-24	33.610	34.650	33.270	33.800	23.162	3,173,674
2022-10-21	34.210	34.390	33.130	33.610	23.032	3,235,563
2022-10-20	33.000	35.240	32.700	34.550	23.676	4,710,539
2022-10-19	33.660	33.930	33.080	33.100	22.682	1,911,653
2022-10-18	34.250	34.250	33.250	33.450	22.922	2,558,394
2022-10-17	33.000	34.360	32.810	34.280	23.491	3,705,930
2022-10-14	33.430	34.080	33.010	33.350	22.854	2,844,662
2022-10-13	33.620	34.150	33.000	33.250	22.785	2,481,308
2022-10-12	31.980	33.500	30.860	33.500	22.956	2,983,886
2022-10-11	30.580	32.440	29.530	31.520	21.600	2,701,767
2022-10-10	33.410	33.600	30.000	30.340	20.791	3,514,931
2022-09-30	33.940	34.370	32.780	33.730	23.114	2,855,181
2022-09-29	33.980	34.470	33.550	33.900	23.231	2,460,448
2022-09-28	34.010	34.150	33.330	33.680	23.080	2,846,748
2022-09-27	32.840	34.390	32.840	34.390	23.566	4,891,683
2022-09-26	31.600	33.880	31.180	32.810	22.484	5,283,628
2022-09-23	31.880	32.570	31.500	31.970	21.908	3,435,630
2022-09-22	31.490	32.290	31.200	31.520	21.600	2,011,493
2022-09-21	31.050	31.850	30.250	31.510	21.593	2,088,764
2022-09-20	31.310	31.690	30.690	31.200	21.380	2,149,629
2022-09-19	32.010	32.880	31.010	31.310	21.456	2,408,837
2022-09-16	32.200	32.800	31.700	31.800	21.791	2,115,010
2022-09-15	33.340	33.560	31.380	32.000	21.929	2,947,981
2022-09-14	32.510	33.750	32.430	33.400	22.888	2,792,234
2022-09-13	32.560	34.190	32.500	32.980	22.600	2,931,963
2022-09-09	33.690	33.980	32.420	32.420	22.216	3,110,848
2022-09-08	33.820	34.760	33.020	33.860	23.203	4,770,737
2022-09-07	32.960	35.080	32.960	33.940	23.258	7,046,807
2022-09-06	33.000	36.000	32.720	34.310	23.512	9,053,356
2022-09-05	30.880	31.270	30.450	30.550	20.935	2,123,082
2022-09-02	29.530	31.100	29.530	31.010	21.250	3,311,527
2022-09-01	30.210	30.470	29.460	29.480	20.202	1,558,448
2022-08-31	30.760	31.020	29.710	29.960	20.531	1,710,550
2022-08-30	30.980	31.410	30.310	30.820	21.120	1,481,659
2022-08-29	30.000	31.500	30.000	30.800	21.106	1,541,632
2022-08-26	31.500	31.850	30.630	30.820	21.120	1,951,256
2022-08-25	32.390	32.910	30.960	31.310	21.456	3,040,668
2022-08-24	34.850	34.980	32.310	32.350	22.168	4,926,063
2022-08-23	35.800	36.500	34.400	34.860	23.888	4,350,395
2022-08-22	35.830	36.700	35.260	35.950	24.635	2,541,861
2022-08-19	38.380	39.150	35.700	35.880	24.587	5,418,513
2022-08-18	37.330	38.850	37.000	38.500	26.383	5,129,717
2022-08-17	37.900	38.130	37.310	37.640	25.793	3,273,360
2022-08-16	37.660	38.380	36.900	37.950	26.006	3,860,159
2022-08-15	37.300	37.970	36.660	37.660	25.807	4,224,534
2022-08-12	38.800	38.870	36.760	36.870	25.266	5,873,826
2022-08-11	39.700	39.930	38.100	38.530	26.403	7,647,717
2022-08-10	39.010	40.160	38.810	39.060	26.766	8,195,210
2022-08-09	37.690	40.500	36.930	40.000	27.411	11,149,895
2022-08-08	38.010	38.550	36.520	37.950	26.006	9,601,886
2022-08-05	37.830	40.950	37.480	39.350	26.965	12,649,717
2022-08-04	36.710	37.730	35.980	37.400	25.629	8,312,729
2022-08-03	36.130	37.700	36.000	36.070	24.718	7,547,248

← NewerPage 17 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.