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
2026-04-21	35.600	36.080	34.810	35.420	35.420	15,536,011
2026-04-20	36.980	36.980	35.600	35.680	35.680	21,456,487
2026-04-17	35.450	37.330	34.900	37.330	37.330	26,192,773
2026-04-16	34.060	36.750	33.970	35.370	35.370	27,465,313
2026-04-15	34.570	35.700	33.380	34.060	34.060	29,901,738
2026-04-14	35.700	36.050	34.000	34.600	34.600	37,585,950
2026-04-13	30.970	35.630	30.500	35.630	35.630	39,478,219
2026-04-10	29.470	30.290	29.170	29.690	29.690	15,121,884
2026-04-09	27.220	29.590	27.020	29.030	29.030	17,813,814
2026-04-08	26.480	27.750	26.270	27.580	27.580	8,890,392
2026-04-07	25.120	25.980	25.120	25.560	25.560	5,333,787
2026-04-03	25.030	25.490	24.900	25.100	25.100	5,132,326
2026-04-02	26.210	26.350	24.860	25.140	25.140	7,060,649
2026-04-01	26.130	26.590	26.030	26.300	26.300	6,471,278
2026-03-31	26.540	26.540	25.490	25.530	25.530	7,257,449
2026-03-30	25.510	26.260	25.250	26.100	26.100	5,759,220
2026-03-27	25.380	26.480	25.210	26.320	26.320	6,893,131
2026-03-26	26.700	26.920	25.670	25.880	25.880	10,295,766
2026-03-25	26.870	27.410	26.490	26.820	26.820	12,818,479
2026-03-24	26.900	27.280	25.770	26.870	26.870	15,193,265
2026-03-23	27.030	28.540	25.950	26.210	26.210	17,843,555
2026-03-20	29.780	29.880	28.120	28.120	28.120	9,325,474
2026-03-19	29.190	29.810	28.570	29.240	29.240	10,267,846
2026-03-18	28.620	30.330	28.540	30.050	30.050	10,935,427
2026-03-17	30.290	30.550	28.630	28.640	28.640	8,179,465
2026-03-16	28.910	30.510	28.670	30.290	30.290	9,480,112
2026-03-13	29.470	30.280	28.990	29.050	29.050	7,783,738
2026-03-12	30.690	30.950	29.410	29.810	29.810	9,269,588
2026-03-11	32.160	32.850	30.960	31.070	31.070	9,938,061
2026-03-10	31.330	32.430	31.020	32.280	32.280	10,244,817
2026-03-09	30.000	30.780	29.090	30.660	30.660	8,441,050
2026-03-06	31.310	31.790	31.000	31.190	31.190	6,178,428
2026-03-05	31.870	32.380	31.430	31.620	31.620	7,826,113
2026-03-04	30.950	31.980	30.880	30.980	30.980	6,517,178
2026-03-03	34.340	34.660	31.180	31.220	31.220	13,178,362
2026-03-02	35.000	36.170	34.330	34.440	34.440	11,124,691
2026-02-27	34.800	36.330	34.110	36.170	36.170	10,698,341
2026-02-26	35.180	35.720	34.260	35.370	35.370	8,559,898
2026-02-25	34.900	35.470	33.780	35.120	35.120	9,671,816
2026-02-24	35.490	35.880	34.700	34.780	34.780	9,238,498
2026-02-13	34.010	36.900	34.000	35.250	35.250	12,751,566
2026-02-12	33.300	35.030	33.110	34.240	34.240	11,983,144
2026-02-11	33.010	33.550	32.730	33.030	33.030	5,412,808
2026-02-10	33.980	33.980	33.280	33.280	33.280	6,499,088
2026-02-09	33.800	34.280	33.100	33.990	33.990	9,534,704
2026-02-06	32.710	33.410	32.360	32.710	32.710	7,148,207
2026-02-05	32.800	33.870	32.280	33.350	33.350	10,042,308
2026-02-04	35.010	35.360	33.330	33.770	33.770	14,807,757
2026-02-03	34.980	36.540	34.330	35.850	35.850	18,194,273
2026-02-02	36.800	37.240	34.090	34.200	34.200	23,419,267
2026-01-30	34.390	40.660	33.600	38.380	38.380	34,545,677
2026-01-29	34.680	37.400	34.500	34.640	34.640	21,188,752
2026-01-28	35.400	36.580	34.860	35.240	35.240	14,419,259
2026-01-27	33.650	35.110	33.260	34.870	34.870	13,868,215
2026-01-26	35.950	36.600	33.500	34.130	34.130	21,967,733
2026-01-23	39.820	39.900	36.850	37.100	37.100	28,228,352
2026-01-22	38.740	38.950	36.600	36.960	36.960	20,976,483
2026-01-21	33.110	38.400	33.110	37.350	37.350	24,063,749
2026-01-20	34.170	34.800	33.340	33.890	33.890	12,019,701
2026-01-19	34.800	36.540	34.190	34.520	34.520	17,294,699

← NewerPage 3 of 21 · 1,216 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.