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
2025-07-23	21.500	21.980	21.400	21.750	21.750	5,592,299
2025-07-22	21.710	22.170	21.320	21.930	21.930	8,345,760
2025-07-21	20.900	21.910	20.760	21.860	21.860	7,668,362
2025-07-18	20.760	20.990	20.650	20.890	20.890	4,616,694
2025-07-17	20.300	20.800	20.200	20.800	20.800	4,368,217
2025-07-16	20.520	20.740	20.200	20.400	20.400	3,262,357
2025-07-15	20.690	20.740	20.070	20.390	20.390	4,140,269
2025-07-14	20.890	20.990	20.640	20.640	20.640	3,561,517
2025-07-11	20.590	21.180	20.280	20.900	20.900	6,818,416
2025-07-10	20.560	21.070	20.540	20.650	20.650	4,553,995
2025-07-09	20.950	21.280	20.620	20.650	20.650	5,803,626
2025-07-08	20.990	21.190	20.520	21.110	21.110	8,566,994
2025-07-07	20.000	21.080	19.800	21.000	21.000	11,112,392
2025-07-04	20.590	20.870	20.060	20.180	20.180	5,006,936
2025-07-03	20.200	20.560	19.900	20.380	20.380	4,580,394
2025-07-02	20.420	20.420	19.900	20.060	20.060	5,601,064
2025-07-01	20.730	20.890	20.350	20.420	20.420	6,770,647
2025-06-30	20.660	21.200	20.500	20.710	20.710	10,062,868
2025-06-27	20.020	21.030	19.830	20.540	20.540	13,051,171
2025-06-26	19.990	20.480	19.750	19.750	19.750	10,732,140
2025-06-25	19.100	19.730	19.050	19.710	19.710	8,017,606
2025-06-24	18.600	19.380	18.500	19.210	19.210	5,959,023
2025-06-23	18.100	18.690	17.990	18.500	18.500	3,334,186
2025-06-20	18.150	18.590	18.050	18.230	18.230	4,007,778
2025-06-19	18.550	18.850	18.200	18.240	18.240	3,752,550
2025-06-18	18.600	18.790	18.420	18.660	18.660	3,088,354
2025-06-17	18.670	18.980	18.480	18.730	18.730	3,171,475
2025-06-16	18.230	18.910	18.180	18.670	18.670	4,819,379
2025-06-13	18.980	19.020	18.180	18.220	18.220	6,170,541
2025-06-12	19.110	19.300	18.930	19.000	19.000	3,169,117
2025-06-11	19.200	19.380	19.070	19.110	19.110	4,034,165
2025-06-10	19.500	19.580	18.840	19.120	19.120	6,850,925
2025-06-09	19.560	19.770	19.470	19.600	19.600	7,006,027
2025-06-06	19.760	19.920	19.330	19.660	19.660	6,735,277
2025-06-05	19.520	19.750	19.150	19.650	19.650	6,073,839
2025-06-04	19.350	19.560	19.140	19.410	19.410	5,483,184
2025-06-03	18.900	19.490	18.900	19.140	19.140	5,376,781
2025-05-30	19.600	19.600	18.810	19.080	19.080	8,586,831
2025-05-29	19.310	19.730	19.310	19.600	19.600	11,443,659
2025-05-28	19.650	19.820	19.240	19.300	19.300	7,999,405
2025-05-27	20.150	20.150	19.490	19.710	19.710	11,287,277
2025-05-26	20.240	20.700	20.010	20.170	20.170	10,035,764
2025-05-23	20.570	21.020	20.000	20.000	20.000	15,206,493
2025-05-22	21.910	22.240	20.450	20.980	20.980	24,197,375
2025-05-21	24.460	25.650	22.000	22.130	22.130	33,169,140
2025-05-20	23.000	25.870	22.800	24.900	24.900	45,431,848
2025-05-19	20.000	21.630	20.000	21.560	21.560	11,817,470
2025-05-16	19.250	20.500	19.130	20.060	20.060	9,001,336
2025-05-15	19.280	19.560	19.010	19.230	19.230	5,706,757
2025-05-14	19.060	19.510	18.810	19.150	19.150	7,132,526
2025-05-13	18.500	19.430	17.910	19.220	19.220	9,691,379
2025-05-12	17.450	18.310	17.400	18.230	18.230	5,650,082
2025-05-09	17.810	17.810	17.280	17.300	17.300	3,183,301
2025-05-08	17.570	17.920	17.450	17.900	17.900	2,622,982
2025-05-07	17.700	17.960	17.340	17.570	17.570	3,884,909
2025-05-06	16.960	17.520	16.700	17.490	17.490	4,148,350
2025-04-30	16.530	16.930	16.530	16.670	16.670	4,358,269
2025-04-29	16.300	16.730	16.180	16.660	16.660	2,749,967
2025-04-28	16.150	16.410	15.860	16.270	16.270	2,384,793
2025-04-25	16.240	16.340	15.940	16.160	16.160	1,803,989

← NewerPage 6 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.