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
2022-05-09	26.660	27.120	26.090	26.290	17.806	1,816,803
2022-05-06	26.000	26.690	25.690	26.140	17.705	1,826,232
2022-05-05	27.600	27.610	26.810	26.980	18.274	2,941,680
2022-04-29	25.800	27.930	25.800	27.700	18.761	3,621,714
2022-04-28	27.010	27.580	26.660	27.310	18.497	1,316,056
2022-04-27	25.900	27.330	25.310	27.170	18.402	1,679,085
2022-04-26	27.250	27.780	26.010	26.170	17.725	1,159,311
2022-04-25	28.650	28.940	26.820	27.020	18.301	1,684,563
2022-04-22	30.150	30.500	29.060	29.090	19.703	2,081,186
2022-04-21	30.880	31.980	30.220	30.500	20.658	1,963,036
2022-04-20	31.010	31.230	30.540	30.800	20.861	729,648
2022-04-19	31.440	31.440	30.700	31.010	21.003	955,341
2022-04-18	30.310	31.530	30.020	31.440	21.295	1,296,053
2022-04-15	30.850	31.040	30.100	30.500	20.658	1,172,095
2022-04-14	30.870	31.790	30.870	31.340	21.227	960,667
2022-04-13	30.600	31.440	30.460	30.850	20.895	817,405
2022-04-12	30.400	31.090	29.800	31.080	21.051	1,173,680
2022-04-11	32.150	32.340	29.890	30.260	20.495	2,065,675
2022-04-08	32.250	32.770	32.040	32.380	21.931	1,234,134
2022-04-07	33.410	33.810	32.280	32.350	21.911	1,477,658
2022-04-06	33.910	33.910	33.380	33.590	22.751	955,389
2022-04-01	33.880	34.180	33.170	33.760	22.866	1,059,464
2022-03-31	33.950	34.180	33.540	33.840	22.920	1,171,286
2022-03-30	33.690	34.150	33.360	33.980	23.015	1,324,100
2022-03-29	34.550	34.850	33.250	33.630	22.778	1,026,243
2022-03-28	33.810	34.670	33.170	34.300	23.232	1,358,004
2022-03-25	34.430	35.350	33.880	33.920	22.974	1,536,549
2022-03-24	34.860	34.860	34.110	34.140	23.123	1,331,494
2022-03-23	35.180	35.450	34.710	35.090	23.767	1,082,646
2022-03-22	35.010	35.250	34.510	34.900	23.638	1,271,819
2022-03-21	34.920	35.380	34.640	35.260	23.882	1,503,354
2022-03-18	35.060	35.200	34.580	34.970	23.685	1,418,001
2022-03-17	34.380	35.880	34.320	35.100	23.773	2,677,396
2022-03-16	33.300	34.300	32.410	34.260	23.205	2,574,212
2022-03-15	35.430	35.640	32.710	32.800	22.216	2,948,675
2022-03-14	36.500	36.590	35.700	35.700	24.180	1,459,596
2022-03-11	37.000	37.020	35.610	37.000	25.060	2,077,481
2022-03-10	37.700	38.250	37.180	37.210	25.203	2,152,723
2022-03-09	37.210	37.810	35.410	36.970	25.040	2,219,977
2022-03-08	37.220	37.950	36.610	37.050	25.094	1,846,915
2022-03-07	38.790	38.790	37.080	37.280	25.250	2,433,072
2022-03-04	38.710	39.960	38.530	38.930	26.368	2,600,563
2022-03-03	39.500	39.770	38.810	38.890	26.340	1,458,395
2022-03-02	39.130	39.600	38.610	39.360	26.659	1,551,747
2022-03-01	39.620	39.660	39.010	39.410	26.693	1,500,571
2022-02-28	39.600	39.700	38.670	39.340	26.645	1,952,523
2022-02-25	39.830	40.440	39.200	39.540	26.781	2,405,318
2022-02-24	39.690	40.200	38.510	39.300	26.618	3,689,507
2022-02-23	38.250	40.820	37.930	40.150	27.194	4,624,173
2022-02-22	38.390	38.400	37.160	38.050	25.771	2,111,726
2022-02-21	38.190	38.490	37.670	38.450	26.042	1,457,674
2022-02-18	37.730	38.100	37.280	38.100	25.805	1,509,387
2022-02-17	37.900	38.880	37.570	38.130	25.826	2,241,243
2022-02-16	38.200	38.530	37.780	37.970	25.717	1,583,961
2022-02-15	37.170	38.220	37.130	38.200	25.873	2,093,446
2022-02-14	37.720	37.720	36.390	37.110	25.135	1,261,434
2022-02-11	38.600	38.600	37.290	37.730	25.555	2,096,189
2022-02-10	38.510	39.500	37.940	38.820	26.293	2,576,355
2022-02-09	37.300	38.460	37.180	38.430	26.029	2,143,127
2022-02-08	38.600	38.610	36.840	37.480	25.385	2,896,128

← NewerPage 19 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.