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
2025-10-23	30.560	30.880	29.850	30.500	30.500	5,323,685
2025-10-22	31.010	31.730	30.670	31.050	31.050	6,428,828
2025-10-21	30.620	31.500	30.450	31.310	31.310	7,626,413
2025-10-20	30.240	31.500	30.170	30.490	30.490	8,644,764
2025-10-17	31.060	31.100	29.440	29.480	29.480	8,076,492
2025-10-16	31.580	32.500	31.020	31.180	31.180	8,464,958
2025-10-15	31.010	31.840	30.700	31.730	31.730	7,484,581
2025-10-14	33.000	33.000	30.760	30.810	30.810	11,124,541
2025-10-13	30.000	32.970	30.000	32.530	32.530	11,116,183
2025-10-10	33.840	33.850	32.000	32.030	32.030	13,814,610
2025-10-09	35.200	37.220	34.180	34.480	34.480	19,200,696
2025-09-30	34.800	36.420	34.320	35.350	35.350	16,950,303
2025-09-29	34.360	34.890	33.250	34.210	34.210	13,920,467
2025-09-26	34.880	35.800	34.150	34.310	34.310	14,741,879
2025-09-25	36.950	37.680	35.380	35.570	35.570	21,974,433
2025-09-24	37.000	39.480	35.800	38.160	38.160	33,871,284
2025-09-23	34.850	38.900	34.830	38.180	38.180	34,029,551
2025-09-22	33.460	36.580	32.300	35.330	35.330	28,927,177
2025-09-19	34.840	35.850	33.500	33.500	33.500	29,735,478
2025-09-18	35.910	40.000	34.710	35.450	35.450	50,063,227
2025-09-17	28.970	33.640	28.300	33.640	33.640	30,341,375
2025-09-16	28.680	28.790	27.700	28.030	28.030	13,982,590
2025-09-15	29.740	29.820	28.360	28.400	28.400	18,684,526
2025-09-12	28.600	30.760	28.420	29.380	29.380	28,871,475
2025-09-11	25.630	28.860	25.350	27.880	27.880	24,688,967
2025-09-10	25.590	26.360	25.300	25.750	25.750	11,371,820
2025-09-09	26.500	26.500	25.150	25.340	25.340	11,191,243
2025-09-08	26.820	26.990	25.660	26.440	26.440	16,530,254
2025-09-05	27.250	27.790	26.000	27.200	27.200	20,668,760
2025-09-04	29.500	29.800	25.860	26.800	26.800	27,574,553
2025-09-03	29.170	31.850	27.880	30.030	30.030	34,712,394
2025-09-02	29.060	33.300	28.880	30.240	30.240	46,246,189
2025-09-01	28.560	28.560	28.500	28.560	28.560	11,470,228
2025-08-29	24.350	24.350	23.480	23.800	23.800	8,801,763
2025-08-28	23.820	24.470	23.250	24.390	24.390	12,365,136
2025-08-27	23.830	25.280	23.830	23.890	23.890	13,913,127
2025-08-26	24.000	24.650	23.860	24.110	24.110	10,316,893
2025-08-25	23.680	24.870	23.200	24.100	24.100	16,002,535
2025-08-22	22.500	23.570	22.500	23.350	23.350	13,100,456
2025-08-21	22.850	23.180	22.250	22.430	22.430	6,963,687
2025-08-20	22.460	22.850	22.130	22.840	22.840	7,553,922
2025-08-19	23.000	23.000	22.400	22.730	22.730	7,158,731
2025-08-18	23.300	23.560	22.800	22.980	22.980	12,241,211
2025-08-15	23.100	23.520	22.700	23.300	23.300	11,206,417
2025-08-14	24.220	24.540	23.050	23.210	23.210	14,634,881
2025-08-13	21.340	24.570	21.280	24.400	24.400	18,361,420
2025-08-12	21.690	21.700	20.840	21.360	21.360	8,335,616
2025-08-11	21.570	21.700	20.790	21.690	21.690	9,256,146
2025-08-08	22.800	22.850	21.840	21.960	21.960	5,994,735
2025-08-07	22.300	22.980	22.000	22.570	22.570	8,156,244
2025-08-06	21.650	22.360	21.490	22.250	22.250	6,408,706
2025-08-05	21.920	21.960	21.610	21.650	21.650	3,821,167
2025-08-04	21.520	21.940	21.500	21.920	21.920	4,069,277
2025-08-01	22.060	22.070	21.410	21.620	21.620	4,057,540
2025-07-31	22.300	22.780	21.780	21.930	21.930	7,331,493
2025-07-30	22.050	22.920	21.830	22.500	22.500	8,930,938
2025-07-29	21.630	22.410	21.630	22.030	22.030	6,786,813
2025-07-28	21.630	21.980	21.420	21.720	21.720	4,748,199
2025-07-25	21.690	21.740	21.160	21.640	21.640	5,249,051
2025-07-24	21.610	22.070	21.410	21.470	21.470	6,490,855

← NewerPage 5 of 21 · 1,217 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.