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
2026-01-16	33.460	35.600	32.400	34.600	34.600	25,882,724
2026-01-15	31.930	32.100	31.130	31.780	31.780	9,081,609
2026-01-14	30.950	33.680	30.940	32.320	32.320	17,223,476
2026-01-13	32.370	32.370	30.810	30.910	30.910	9,980,293
2026-01-12	32.750	32.980	31.890	32.200	32.200	17,397,339
2026-01-09	30.600	33.500	30.400	33.000	33.000	17,771,386
2026-01-08	31.040	32.690	30.590	30.620	30.620	17,996,080
2026-01-07	30.070	30.420	29.480	29.890	29.890	8,694,543
2026-01-06	29.060	29.850	28.990	29.600	29.600	8,332,288
2026-01-05	28.300	29.190	28.020	29.160	29.160	8,767,388
2025-12-31	28.310	28.480	27.640	27.760	27.760	5,190,704
2025-12-30	28.740	28.990	28.130	28.310	28.310	8,018,977
2025-12-29	27.210	29.800	27.210	28.880	28.880	12,915,951
2025-12-26	28.070	28.320	27.660	27.710	27.710	4,465,951
2025-12-25	27.820	28.200	27.480	28.050	28.050	5,467,659
2025-12-24	27.370	28.680	27.060	27.920	27.920	9,547,656
2025-12-23	26.800	27.560	26.700	27.230	27.230	6,853,724
2025-12-22	26.750	27.550	26.550	26.970	26.970	6,710,335
2025-12-19	27.000	27.470	26.700	26.730	26.730	3,376,884
2025-12-18	26.810	27.600	26.620	26.920	26.920	2,985,266
2025-12-17	26.770	27.180	25.880	27.070	27.070	4,299,535
2025-12-16	27.830	27.830	26.530	26.700	26.700	3,910,249
2025-12-15	28.280	28.310	27.440	27.600	27.600	4,047,603
2025-12-12	28.430	28.790	27.830	28.450	28.450	4,057,053
2025-12-11	29.000	29.280	28.440	28.530	28.530	3,436,953
2025-12-10	29.560	29.600	28.700	29.020	29.020	3,619,383
2025-12-09	29.380	29.980	29.190	29.230	29.230	3,901,544
2025-12-08	28.390	29.960	28.300	29.700	29.700	6,408,865
2025-12-05	28.040	28.470	27.620	28.440	28.440	3,884,355
2025-12-04	27.830	28.580	27.560	28.250	28.250	4,313,490
2025-12-03	29.000	29.000	27.820	28.070	28.070	5,092,074
2025-12-02	29.480	29.840	28.760	28.960	28.960	4,737,079
2025-12-01	29.950	30.310	29.030	29.540	29.540	6,187,141
2025-11-28	30.450	30.690	29.310	29.830	29.830	7,556,815
2025-11-27	29.970	31.190	29.920	30.060	30.060	12,763,889
2025-11-26	28.750	30.230	28.750	29.550	29.550	11,952,147
2025-11-25	27.990	29.900	27.700	29.180	29.180	11,261,065
2025-11-24	25.910	27.930	25.860	27.620	27.620	7,738,469
2025-11-21	26.630	27.170	25.900	25.900	25.900	5,107,000
2025-11-20	28.270	28.270	27.310	27.370	27.370	3,183,818
2025-11-19	28.110	28.680	27.600	27.790	27.790	4,378,728
2025-11-18	28.050	29.000	28.050	28.320	28.320	5,130,550
2025-11-17	28.220	28.830	28.010	28.240	28.240	4,483,879
2025-11-14	29.000	29.000	27.910	28.220	28.220	10,276,306
2025-11-13	28.970	30.450	28.560	30.400	30.400	9,035,224
2025-11-12	28.730	29.150	28.060	28.600	28.600	5,309,907
2025-11-11	29.650	30.450	28.960	28.990	28.990	6,100,438
2025-11-10	29.670	30.280	28.800	29.350	29.350	6,378,474
2025-11-07	29.720	31.140	29.030	29.660	29.660	9,320,479
2025-11-06	29.500	30.250	29.310	30.090	30.090	5,950,575
2025-11-05	29.120	29.350	28.670	29.160	29.160	4,729,334
2025-11-04	30.440	30.450	29.190	29.460	29.460	4,724,474
2025-11-03	30.350	30.540	29.090	30.420	30.420	6,362,070
2025-10-31	30.020	30.650	29.900	30.310	30.310	5,828,938
2025-10-30	30.720	31.110	30.060	30.220	30.220	6,004,506
2025-10-29	31.550	32.150	30.660	30.800	30.800	7,852,498
2025-10-28	31.780	32.310	31.250	31.540	31.540	8,290,258
2025-10-27	31.200	32.490	31.100	32.390	32.390	13,508,393
2025-10-24	30.850	31.910	30.000	31.750	31.750	8,635,521
2025-10-23	30.560	30.880	29.850	30.500	30.500	5,323,685

← NewerPage 4 of 5 · 243 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.