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
2022-02-08	38.600	38.610	36.840	37.480	25.385	2,896,128
2022-02-07	38.880	39.500	38.300	38.450	26.042	1,728,115
2022-01-28	37.990	38.860	37.650	38.390	26.002	1,463,814
2022-01-27	39.200	39.350	37.620	37.620	25.480	1,832,931
2022-01-26	38.900	39.550	38.230	39.220	26.564	1,541,171
2022-01-25	40.820	41.140	38.710	38.900	26.347	2,502,833
2022-01-24	40.920	41.480	40.240	40.800	27.634	1,560,782
2022-01-21	40.820	41.200	40.080	41.110	27.844	1,869,722
2022-01-20	42.990	43.170	40.560	40.840	27.661	3,650,051
2022-01-19	42.980	43.600	42.500	43.200	29.260	2,048,603
2022-01-18	43.310	44.780	42.960	43.480	29.449	4,398,952
2022-01-17	42.600	43.450	42.600	43.330	29.348	3,007,993
2022-01-14	41.120	43.830	41.110	42.900	29.056	4,596,906
2022-01-13	43.100	43.100	41.490	41.500	28.108	3,608,677
2022-01-12	43.100	43.390	42.500	43.150	29.226	3,391,521
2022-01-11	44.500	44.500	42.400	42.870	29.036	5,259,585
2022-01-10	42.090	44.330	41.860	43.770	29.646	6,926,078
2022-01-07	41.130	43.940	40.700	42.000	28.447	6,243,917
2022-01-06	39.620	41.240	39.620	40.870	27.681	2,061,628
2022-01-05	41.410	41.670	39.630	40.100	27.160	3,324,792
2022-01-04	41.910	42.150	41.000	41.550	28.142	3,032,741
2021-12-31	41.980	42.200	41.110	41.790	28.305	3,967,036
2021-12-30	40.730	41.650	40.600	41.450	28.074	5,076,745
2021-12-29	40.190	41.080	39.800	40.840	27.661	3,998,028
2021-12-28	40.280	40.830	39.920	40.150	27.194	2,481,431
2021-12-27	39.840	40.420	39.400	39.960	27.065	2,191,197
2021-12-24	40.200	40.420	39.610	39.840	26.984	2,469,944
2021-12-23	40.860	40.900	39.950	40.250	27.262	2,647,824
2021-12-22	41.200	41.610	40.660	40.720	27.580	2,545,469
2021-12-21	40.670	41.170	40.360	40.930	27.722	1,886,499
2021-12-20	40.890	41.160	40.290	40.520	27.444	2,184,783
2021-12-17	43.000	43.140	40.910	41.160	27.878	4,251,610
2021-12-16	42.980	43.650	42.800	43.320	29.341	2,143,326
2021-12-15	44.300	44.320	42.410	42.590	28.846	3,900,517
2021-12-14	43.780	44.390	43.600	44.220	29.950	2,584,062
2021-12-13	43.930	44.400	43.100	44.140	29.896	3,479,831
2021-12-10	43.920	44.250	43.500	43.820	29.680	2,931,430
2021-12-09	43.950	44.800	43.850	44.200	29.937	2,624,540
2021-12-08	44.010	44.710	43.580	44.150	29.903	3,267,524
2021-12-07	45.900	45.990	43.430	43.920	29.747	3,825,852
2021-12-06	47.580	47.990	45.120	45.610	30.892	6,272,366
2021-12-03	48.130	49.670	47.990	48.000	32.511	4,600,751
2021-12-02	49.210	50.090	47.800	48.280	32.700	3,906,500
2021-12-01	49.050	50.290	48.230	49.210	33.330	4,484,644
2021-11-30	46.970	49.520	46.970	48.750	33.019	5,944,205
2021-11-29	46.800	47.600	45.880	46.960	31.806	7,004,319
2021-11-26	49.550	50.190	47.920	48.130	32.599	6,542,533
2021-11-25	49.550	51.500	49.340	49.860	33.770	7,922,320
2021-11-24	50.490	52.360	49.800	49.860	33.770	9,253,250
2021-11-23	50.330	52.610	50.300	50.980	34.529	10,653,154
2021-11-22	47.900	51.380	47.880	50.300	34.068	13,308,772
2021-11-19	46.810	48.270	46.530	47.750	32.341	6,564,165
2021-11-18	48.580	49.440	46.590	46.810	31.705	5,595,842
2021-11-17	46.900	48.990	46.700	48.880	33.107	6,777,630
2021-11-16	48.500	49.600	46.660	46.670	31.610	5,628,473
2021-11-15	48.480	50.410	48.100	48.380	32.768	5,766,638
2021-11-12	49.280	49.900	47.770	48.710	32.992	7,752,961
2021-11-11	46.500	51.040	46.040	49.300	33.391	13,663,798
2021-11-10	48.000	49.200	47.070	47.350	32.070	4,397,749
2021-11-09	48.020	49.600	47.080	48.660	32.958	5,080,250

← NewerPage 20 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.