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
2026-07-20	26.310	26.680	21.660	22.460	22.460	29,865,629
2026-07-17	30.850	31.000	25.650	25.680	25.680	22,842,800
2026-07-16	34.700	35.550	30.920	31.080	31.080	20,598,788
2026-07-15	39.100	39.400	35.180	35.610	35.610	18,970,103
2026-07-14	38.030	39.490	35.560	38.800	38.800	22,157,258
2026-07-13	41.600	43.490	37.580	38.100	38.100	29,277,906
2026-07-10	43.860	48.560	42.510	42.530	42.530	45,021,297
2026-07-09	41.380	43.350	39.510	43.350	43.350	29,938,062
2026-07-08	39.200	41.700	37.200	40.990	40.990	24,840,555
2026-07-07	38.800	40.480	38.030	39.470	39.470	15,026,841
2026-07-06	38.150	41.480	36.210	39.330	39.330	24,496,751
2026-07-03	39.800	40.160	38.050	38.160	38.160	15,614,538
2026-07-02	39.530	41.900	37.900	39.490	39.490	22,423,674
2026-07-01	42.300	43.480	40.570	40.920	40.920	24,696,724
2026-06-30	40.040	42.240	39.630	42.080	42.080	24,771,304
2026-06-29	38.980	40.490	37.190	40.450	40.450	23,126,201
2026-06-26	39.320	40.410	38.100	39.000	39.000	14,006,866
2026-06-25	41.000	41.000	39.180	40.070	40.070	16,030,504
2026-06-24	37.800	41.170	37.160	40.390	40.390	21,438,764
2026-06-23	38.560	39.550	37.280	38.280	38.280	12,640,739
2026-06-22	39.150	39.700	37.650	38.890	38.890	17,359,577
2026-06-18	37.730	41.280	37.630	39.500	39.500	21,444,191
2026-06-17	36.600	38.380	36.210	38.150	38.150	13,003,071
2026-06-16	36.500	37.450	36.050	37.070	37.070	12,201,147
2026-06-15	34.360	36.980	33.880	36.500	36.500	15,062,022
2026-06-12	35.570	36.400	33.840	33.980	33.980	11,972,836
2026-06-11	33.920	34.910	33.580	33.910	33.910	8,080,027
2026-06-10	34.000	34.940	33.350	34.200	34.200	9,199,097
2026-06-09	34.010	34.820	33.370	34.660	34.660	8,843,489
2026-06-08	34.000	34.630	32.620	33.110	33.110	11,854,694
2026-06-05	35.700	36.530	34.630	35.510	35.510	10,080,839
2026-06-04	36.020	36.920	35.680	36.260	36.260	9,196,153
2026-06-03	34.700	37.690	34.700	36.360	36.360	17,039,359
2026-06-02	35.680	36.290	33.910	34.690	34.690	14,503,453
2026-06-01	36.390	37.950	35.830	35.970	35.970	14,965,760
2026-05-29	40.430	40.430	35.900	36.300	36.300	21,518,169
2026-05-28	38.150	41.660	37.290	40.520	40.520	21,979,596
2026-05-27	41.500	41.750	38.050	38.400	38.400	21,260,436
2026-05-26	41.770	42.550	39.500	40.510	40.510	22,806,699
2026-05-25	39.700	43.000	39.180	41.770	41.770	29,211,341
2026-05-22	39.000	40.210	37.600	40.110	40.110	32,294,166
2026-05-21	44.400	44.680	38.510	38.800	38.800	41,391,735
2026-05-20	43.000	46.500	41.580	44.960	44.960	44,844,579
2026-05-19	40.000	43.890	38.800	43.800	43.800	33,110,253
2026-05-18	39.100	41.430	37.580	39.300	39.300	25,563,334
2026-05-15	40.550	42.350	38.440	39.720	39.720	33,416,515
2026-05-14	39.400	42.920	39.400	39.490	39.490	37,210,253
2026-05-13	37.000	38.430	36.740	38.400	38.400	15,290,612
2026-05-12	38.770	38.770	37.460	38.050	38.050	15,215,297
2026-05-11	39.850	40.430	37.920	38.840	38.840	23,723,607
2026-05-08	38.110	39.090	37.510	38.980	38.980	15,251,720
2026-05-07	37.780	39.100	37.430	38.800	38.800	19,034,732
2026-05-06	37.690	38.720	37.120	37.780	37.780	25,057,424
2026-04-30	35.800	37.300	35.700	36.890	36.890	18,485,420
2026-04-29	34.000	37.040	34.000	36.280	36.280	18,837,488
2026-04-28	36.770	37.250	35.550	35.850	35.850	15,822,919
2026-04-27	36.490	37.420	36.000	37.180	37.180	21,414,914
2026-04-24	36.220	37.130	35.960	36.180	36.180	15,090,931
2026-04-23	37.550	37.560	35.660	36.000	36.000	16,628,042
2026-04-22	34.950	37.270	34.950	37.140	37.140	22,605,256

← NewerPage 2 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.