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
2022-08-02	36.150	37.420	35.280	35.750	24.498	7,084,572
2022-08-01	36.570	36.870	35.190	36.730	25.170	4,187,926
2022-07-29	37.420	37.430	36.200	36.510	25.019	5,070,602
2022-07-28	35.410	38.150	35.410	37.320	25.574	8,810,268
2022-07-27	33.900	35.220	33.590	34.950	23.950	3,840,427
2022-07-26	33.380	34.340	32.800	33.900	23.231	2,379,429
2022-07-25	33.490	34.580	33.150	33.330	22.840	2,537,946
2022-07-22	35.530	35.550	33.660	33.910	23.237	4,712,542
2022-07-21	34.500	36.200	33.900	35.120	24.067	6,228,435
2022-07-20	34.200	35.820	34.200	34.960	23.957	5,493,181
2022-07-19	34.510	34.890	33.810	34.150	23.402	3,949,147
2022-07-18	34.850	35.450	33.880	34.720	23.792	4,683,720
2022-07-15	35.680	36.350	34.450	34.760	23.820	6,286,256
2022-07-14	33.600	35.980	33.410	35.540	24.354	8,412,282
2022-07-13	33.850	35.110	32.010	34.090	23.361	8,954,435
2022-07-12	35.900	35.900	33.460	33.750	23.128	10,113,117
2022-07-11	33.200	39.160	32.820	36.160	24.779	17,410,692
2022-07-08	30.460	33.880	30.360	33.200	22.751	7,532,723
2022-07-07	30.570	30.640	29.900	30.230	20.716	1,552,409
2022-07-06	29.840	31.610	29.660	30.570	20.949	3,348,757
2022-07-05	30.160	30.690	29.490	29.790	20.414	1,865,749
2022-07-04	30.650	30.650	29.300	30.100	20.627	2,720,182
2022-07-01	31.400	32.090	30.830	30.950	21.209	2,054,866
2022-06-30	31.040	31.940	30.630	31.480	21.572	2,705,940
2022-06-29	31.800	32.970	30.830	30.890	21.168	4,179,803
2022-06-28	30.950	32.000	30.400	31.730	21.744	3,082,895
2022-06-27	31.100	31.500	30.690	30.950	21.209	1,797,815
2022-06-24	31.330	31.500	30.800	31.050	21.278	2,451,848
2022-06-23	29.060	31.300	29.030	31.220	21.394	4,498,584
2022-06-22	30.060	30.300	29.090	29.090	19.934	1,659,636
2022-06-21	30.540	30.540	29.660	30.040	20.585	1,957,427
2022-06-20	30.070	30.700	30.070	30.220	20.709	1,827,739
2022-06-17	29.950	30.380	29.400	29.960	20.531	2,088,034
2022-06-16	29.660	30.940	29.660	30.340	20.791	2,441,124
2022-06-15	29.340	30.220	29.140	29.670	20.332	2,461,562
2022-06-14	29.310	29.400	28.220	29.130	19.962	2,397,419
2022-06-13	29.400	30.250	29.190	29.900	20.489	2,070,994
2022-06-10	29.110	29.840	28.910	29.700	20.352	2,638,238
2022-06-09	30.180	30.480	28.920	29.120	19.955	2,078,894
2022-06-08	30.960	31.300	29.730	30.480	20.887	2,866,442
2022-06-07	32.210	32.210	30.720	30.950	21.209	3,573,639
2022-06-06	30.600	32.000	30.330	31.590	21.648	5,358,617
2022-06-02	29.550	31.500	29.010	30.980	20.983	4,701,432
2022-06-01	28.490	29.650	28.240	29.450	19.947	3,124,983
2022-05-31	27.310	28.740	26.720	28.630	19.391	2,860,973
2022-05-30	27.300	27.760	27.030	27.350	18.524	1,256,983
2022-05-27	27.600	28.100	27.060	27.240	18.450	1,649,060
2022-05-26	27.670	27.880	26.810	27.620	18.707	1,927,747
2022-05-25	27.480	28.020	27.380	27.830	18.849	1,546,223
2022-05-24	29.720	29.890	27.580	27.700	18.761	3,115,803
2022-05-23	29.110	30.010	28.500	29.910	20.258	2,867,058
2022-05-20	28.870	29.100	28.380	28.840	19.534	1,679,408
2022-05-19	27.790	29.090	27.650	28.870	19.554	2,872,483
2022-05-18	27.790	28.600	27.780	28.120	19.046	1,981,327
2022-05-17	27.830	28.100	27.460	27.920	18.910	2,072,708
2022-05-16	28.300	28.580	27.410	27.900	18.897	2,182,399
2022-05-13	28.740	28.740	27.940	28.080	19.019	2,193,778
2022-05-12	27.960	28.850	27.800	28.600	19.371	3,446,573
2022-05-11	27.390	28.380	26.910	27.750	18.795	3,579,253
2022-05-10	25.910	27.310	25.660	27.000	18.287	3,057,375

← NewerPage 18 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.